SEC Sri Lanka€¦ · EQUITY MARKET / 6,563.69 6,572.29 PRICE INDICES All Share Index This Week...
Transcript of SEC Sri Lanka€¦ · EQUITY MARKET / 6,563.69 6,572.29 PRICE INDICES All Share Index This Week...
EQUITY MARKET /
6,563.69 6,572.29
PRICE INDICES
All Share Index
This Week Prv. Week
EQUITY DETAILS
VALUE OF TURNOVER (Rs.)
Domestic Purchases
Domestic Sales
Foreign Purchases
Foreign Sales
2,307,952,302
1,051,459,178
557,864,859
2,052,561,084
2,782,701,005
1,550,857,723
820,717,801
VOLUME OF TURNOVER (No.)
Domestic
Foreign
137,742,813 187,314,403
117,436,660
20,306,153
160,441,381
26,873,022
TRADES (No.)
Domestic
Foreign
26,320
24,744
1,576
27,184
25,933
1,251
Listed Companies (No.)
Traded Companies (No.)
2,865,817,161 3,603,418,807
1,814,357,982
270 268
299 299
This Week Prv. Week
16-02-2018fldgia fjf<|fmd< / gq;Fr;re;ij
ñ, o¾Ylhka
tpiyr; Rl;bfs; fuu i;sh ;=<
,e;j thuk;miq.sh i;sh ;=<
fle;j thuk;
ish¨ fldgia ñ, o¾Ylhmidj;J gq;F tpiyr;Rl;b
fldgia ms<sn| o;a; miq.sh i;sh ;=<fuu i;sh ;=<chpikg;gq;F tpguq;fs; ,e;j thuk; fle;j thuk;
msßjegqfï jákdlu
foaYSh ñ,§ .ekSï
foaYSh úlsKqï
úfoaYSh ñ,§ .ekSï
úfoaYSh úlsKqï
Gus;tpd; ngWkjp
cs;ehl;L nfhs;tdTfs;
cs;ehl;L tpw;gidfs;
ntspehl;L nfhs;tdTfs;
ntspehl;L tpw;gidfs;
msßjegqfï m%udKh
foaYSh
úfoaYSh
.kqfokq ixLHdj
foaYSh
úfoaYSh
Gus;tpd; msT
cs;ehL
ntspehL
tpahghuk;
cs;ehL
ntspehL
,ehsia;=.; iud.ï ixLHdj
.kqfokq l< iud.ï ixLHdj
gl;bay; gLj;jg;gl;l fk;gdpfs;
tpahghuk; epiwTw;w fk;gdpfs;
S&P SL 20 IndexS&P Y%S ,xld 20 ñ, o¾YlhS&P =yq;fh 20 tpiyr;Rl;b
3705.21 3730.18
Market Daysfjf<|fmd< Èk re;ij ehl;fs;
4 4
1
TOTAL TURNOVER (Rs.) /
This Week
2,865,817,161Equity
Corporate Debt
Government Debt 0
10,993,276
Prv. Week
3,603,418,807
0
1,504,198
A I A INSURANCE
EAST WEST
SOFTLOGIC
SOFTLOGIC CAP
LUCKY LANKA [X]
Company
347.00
12.60
18.10
4.70
1.00
VWA Prv. WeekClose (Rs.)
489.40
16.80
24.00
5.90
1.20
VWA Week Close (Rs.)
142.40
4.20
5.90
1.20
0.20
Change(Rs.)
41.04
33.33
32.60
25.53
20.00
Change%
530.00
17.30
24.20
6.40
1.20
High(Rs.)
340.00
11.90
17.50
4.50
1.10
Low(Rs.)
28,895
3,436,382
33,119,892
17,949,213
147,276
No ofShares
12,879,247.90
53,647,383.60
703,805,098.80
107,022,651.10
162,214.20
Turnover (Rs.)
392
1,160
2,487
2,184
24
No of Trades
INDUSTRIAL ASPH.SWARNAMAHAL FINPRIME FINANCETEA SMALLHOLDERBERUWALA RESORTS
Company
394.60 2.10 24.30 39.70 .80
VWA Prv. WeekClose (Rs.)
300.00 1.60 21.00 34.60 .70
VWA Week Close (Rs.)
(94.60)(0.50)(3.30)(5.10)(0.10)
Change(Rs.)
(23.97)(23.81)(13.58)(12.85)(12.50)
Change%
306.50 2.20 23.90 39.50 .80
High(Rs.)
300.00 1.60 20.50 34.00 .70
Low(Rs.)
988 3,914,500 11,522 2,087
300,402
No ofShares
296,821.50 7,116,416.50 254,290.50 71,860.70 210,669.00
Turnover (Rs.)
19 503 5 15 40
No ofTrades
TOP 5 LOSERS /
TOP 5 GAINERS /
6,563.69 6,369.26ASI 6,572.29 6,410.11 3.05
Today Year Open Year Highest Year Lowest Year Change %
INDICES COMPARISON FOR THE YEAR /
Closed End Funds 2,244,088 215,145
CLOSED END FUND DETAILS /
Volume of Turnover (No.)
Trades (No.)
Funds Traded (No.)
22,967
17
5,505
14
2 2
wdjD;a;dka; wruqo,a ms<sn| o;a; /%ba epjpaq;fspd; tpguq;fs;
msßjegqï m%udKhGus;tpd; msT
.kqfokq ixLHdj
.kqfokq l< wruqo,a ixLHdj
tpahghuk;
tpahghuk; epiwTw;w epjpaq;fs;
uq¿ msßjegqu $ nkhj;jg; Gus;T
fuu i;sh ;=< miq.sh i;sh ;=<
fldgia
wdjD;a;dka; wruqo,a
idx.ñl Kh
rdcH Kh
,e;j thuk; fle;j thuk;
chpikg;gq;F
%ba epjpaq;fs;
jdpahHJiw fld;
murJiw fld;
by<u ñ, .Kka j¾Okhla jd¾;d l< iud.ï 05 $ Kjy; 5 MjhakPl;ba gpizaq;fs;
iud.u m%' n' id i;sfha iudma;sh
m%' n' id fmr i;sfha
iudma;sh
fjki fjki ] Wmßu
wju fldgia .Kk .kqfokqixLHdj
msßjegqu
PER
PBV
DY
Market Capitalization (Rs.)
10.90
1.33
3.01
3,004,928,953,692
10.92
1.34
3.00
3,008,852,284,423
ñ, bmehqï wkqmd;h
ñ,fmd;a w.fhys wkqmd;hla f,i
fjf<|fmd< m%d.aOkSlrKh re;ij Kjyhf;fk;
tpiy ciog;G tpfpjk
tpiy Gj;jfg; ngWkjp tpfpjk;
gq;Fyhg tpisT,dNdxY M,odj
fk;gdp v.ep.r Kd;ida KbT
v.ep.r ehshe;j KbT
mirT mirT %
caHT
FiwT gq;Ffs; Gus;T tpahghuk;
iud.u
fk;gdp
m%' n' id i;sfha iudma;sh
v.ep.r Kd;ida KbT
m%' n' id fmr i;sfha
iudma;shv.ep.r
ehshe;j KbT
fjki
mirT
fjki ]
mirT %
Wmßu
caHT
ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 05 $ Kjy; 5 kjpg;gpoe;j gpizaq;fs;
wju fldgia .Kk .kqfokqixLHdj
msßjegqu
FiwT gq;Ffs; Gus;T tpahghuk;
jir i|yd o¾Yl ikaikaokh $
wo jir wdrïNh jif¾ by<u jif¾ my<u jif¾ fjki ]
Mz;Lf;fhd Rl;bfspd; xg;gPL
,d;W tUl Muk;gk; tUlj;jpd; cah;T tUlj;jpd; FiwT tUlhe;j mirT %
EQUITY DETAILS This Week Prv. Weekfldgia ms<sn| o;a; miq.sh i;sh ;=<fuu i;sh ;=<
chpikg;gq;F tpguq;fs; ,e;j thuk; fle;j thuk;
S&P SL 20 3,705.21 3,671.72 3,810.05 3,698.80 .91
2
PUBLICATIONS
PUBLICATIONS
CSE Weekly 2018-02-16
RIGHTS ISSUES / ��ක� ���ව / diqjl!upr<gzdiqjl!upr<gzdiqjl!upr<gzdiqjl!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<mohiKg<%m<mohiKg<%m<mohiKg<%m<ml<l<l<l<
XR DATE
�නය kqkqkqkqgkqgkqgkqgkq
DESPATCH OF PROV. LETTER OF ALLOT.
ෙකොටස් ලබා�ෙ�
� ය !"# $%ම
yKg<gZg<giyKg<gZg<giyKg<gZg<giyKg<gZg<gie!gckl<!e!gckl<!e!gckl<!e!gckl<!nEh<Hkz<nEh<Hkz<nEh<Hkz<nEh<Hkz<!!!!
!!!!
TRADING OF RIGHTS COMMENCE
S ON
&'ක� !"(ව
ග�ෙද��ම ආර�භ වන
�නය hr<Gdvqjlhr<Gdvqjlhr<Gdvqjlhr<Gdvqjlgt<!ui<k<kg!gt<!ui<k<kg!gt<!ui<k<kg!gt<!ui<k<kg!Nvl<hk<kqgkNvl<hk<kqgkNvl<hk<kqgkNvl<hk<kqgk
qqqq
RENUNCIATION
ප-.ෙෂේපය ohiXh<htqk<ohiXh<htqk<ohiXh<htqk<ohiXh<htqk<
kzkzkzkz!!!!
LAST DATE OF
ACCEPTANCE &
PAYMENT
/ගැ1ම සහ ෙග�ම සඳහා අවස4 �නය ogiMh<heU!ogiMh<heU!ogiMh<heU!ogiMh<heU!lx<Xl<!lx<Xl<!lx<Xl<!lx<Xl<!
nElkqg<gh<nElkqg<gh<nElkqg<gh<nElkqg<gh<hMl<!hMl<!hMl<!hMl<!
-Xkqk<kqgkq-Xkqk<kqgkq-Xkqk<kqgkq-Xkqk<kqgkq
LOLC Finance PLC 01 for 02 26-02-2018 27-02-2018 02-03-2018 08-03-2018 15-03-2018 16-03-2018
Issue Price Rs. 4.20 to raise additional Capital to ensure compliance with CBSL Direction No. 02 of 2006 (Risk Weighted Capital Adequacy Ratio ) and enhance the tier 1 capital base of the company. The proceeds will be utilized to fund future business growth.
Sampath Bank PLC 03 for 13 07-03-2018 08-03-2018 16-03-2018 22-03-2018 29-03-2018 02-04-2018
Issue Price Rs. 250/= The purpose for which the proceeds of the issue will be used is: To increase the Tier 1 capital of the Bank to comply with Basel III requirements.
City Housing & Real Estate Company PLC
01 for 02 Dates to be Notified
(Issue Price: Rs. 7.00/-. 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 18.00. To raise capital considering that the net assets of the company is less than half of its stated capital. )
Softlogic Holdings PLC 24 for 100 Dates to be Notified
Issue Price Rs. 17/= The proceeds from the Rights Issue will be used to partly settle the short-term debt and the long-term bank borrowings. The excess of the proceeds if any shall be used by the company after settling the debt, to reduce the general indebtedness of the company.
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 enhance 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 enhance the working capital of such companies, after deduction of expenses pertaining to issue.)
Summit Finance PLC 03 for 05 Dates to be Notified
Issue Price Rs. 21.00 to company with the Central Bank of Sri Lanka (CBSL) requirement of minimum capital infusion of LKR 275 Million to the company.
Tess Agro PLC
One (01) ordinary voting share for every Four (04) ordinary voting shares. One (01) ordinary non-voting shares for every Four (04) non-voting shares.
Dates to be Notified
Issue Price Rs. 0.80 for ordinary voting shares and Issue Price Rs. 0.30 for ordinary non-voting shares. Proceeds from the Right Issue will be used to partly settle the bank borrowing and excess of the proceeds will be used for working capital needs of the company. The shares will rank pari passu
R I L Property PLC One (01) new ordinary Voting Share for every Three (03) ordinary Voting Shares.
Dates to be Notified
Issue Price Rs. 8.00 the purpose for which the proceeds are utilized is part settlement of the long term facilities obtained by the Company.
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 Weekly 2018-02-16
CAPITALIZATION OF RESERVES / සං$ත පා'ධ)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 / 0නය /
Kqgkq
CONSIDERATION (RS.) අෙ123ත ලාභය (5.) gVk<kqz<!ogit<th<hMl<!
ohXlkq)'hi*
C T Holdings PLC 01 for 10 To be notified 3,295,750,500.00
Cargills (Ceylon) PLC 01 for 07 To be notified 6,400,000,000.00
C T Land Development PLC 02 for 03 To be notified 1,495,000,000.00
DIVIDEND ANNOUNCEMENTS / ලාභාංශ �ෙ!දන / hr<Gzih!nxquqk<kz<gthr<Gzih!nxquqk<kz<gthr<Gzih!nxquqk<kz<gthr<Gzih!nxquqk<kz<gt << << COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
DIVIDEND PER SHARE (RS.)
ෙකොටසකට ලාභාංශ (7.)
hr<ogie<xqx<gie!hr<ghr<ogie<xqx<gie!hr<ghr<ogie<xqx<gie!hr<ghr<ogie<xqx<gie!hr<gqqqqzihl<!zihl<!zihl<!zihl<!)'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
Commercial Bank of Ceylon PLC (Voting & Non-Voting)
Rs. 3.00 Second Interim Not Applicable 08-02-2018 20-02-2018
Teejay Lanka PLC Rs. 0.70 First Interim Not Applicable 08-02-2018 20-02-2018
Mercantile Investments & Finance PLC 8.00 Second Interim Not Applicable 12-02-2018 19-02-2018
Vallibel Power Erathna PLC 0.30 Interim Not Applicable 12-02-2018 22-02-2018
John Keells Holdings PLC 2.00 Second Interim Not Applicable 12-02-2018 22-02-2018
Senkadagala Finance PLC 0.95 Interim Not Applicable 15-02-2018 21-02-2018
B P P L Holdings PLC 0.24 Interim Not Applicable 16-02-2018 27-02-2018
Hayleys Fibre PLC 2.00 First Interim Not Applicable 19-02-2018 27-02-2018
Chevron Lubricants Lanka PLC 2.25 Fourth Interim Not Applicable 20-02-2018 02-03-2018
Asia Siyaka Commodities PLC 0.15 Interim Not Applicable 20-02-2018 02-03-2018
HNB Assurance PLC 6.00 Interim Not Applicable 21-02-2018 05-03-2018
People’s Insurance PLC 1.00 Second Interim Not Applicable 22-02-2018 05-03-2018
Lotus Hydro Power PLC 0.35 Interim Not Applicable 23-02-2018 07-03-2018
AIA Insurance Lanka PLC 91.00 First & Final Not Applicable 26-02-2018 07-03-2018
Ceylon Tobacca Company PLC 11.80 (Less WHT) Final 25-04-2018 26-04-2018 08-05-2018
Dialog Axiata PLC 0.46 (Subject to Tax) Final Dates to be notified
UNLESS THE COMPANY’S ARTICLES PROVIDE OTHERWISE, DIVIDENDS ARE SUBJECT TO SHAREHOLDER APPROVAL BY AN ORDINARY RESOLUTION./සමාගෙ� ව8වස්ථා:තෙ; < =ෙශේෂෙය� සඳහ� කර ෙනොමැ� =ෙටක� ලාභාංශ සාමාන8 ස�A�යB� ලබාෙදන ෙකොටස ්��ය�ෙ' 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
0නය සඳහා �ෙ!දනය� එළෙඹන 0නෙ;� ෙග=ය F� XC /XR/XD BOLD ෙවනස්$%ම
Gxqk<k!kqek<kqx<gie!nxquqk<kz<gt<!!!!!!!!!!!!!!!!!!lXkqel<!dvqjl!giziukqbiGl<!XC /XR/XD kqVk<kl
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 0නය වන =ට ෙකොටස් ��ක� මත පදන� G
සංසථ්ාපනය Gxqk<k!kqek<kqz<!hr<Gvqjl!uqgqkisiv!nch<hjmbqz<!hr<G!yVr<gqj{h<H
PERIOD OF DEALING SUSPENSION
ග�ෙද� අ �Hවන කාලය ui<k<kgl<!
-jmfqXk<kh<hMl<<!!giz!wz<jz
DATE OF COMMENCEMENT OF TRADING
නැවත ග�ෙද� ආර�භ කරන 0නය
ui<k<kg!Nvl<hk<kqgkq
York Arcade Holdings PLC
30th October 2017
End of trading on 15th
February 2018
16th February 2018 to 20th February 2018
(Both days inclusive)
21st February 2018
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
4
PUBLICATIONS
PUBLICATIONS
CSE Weekly 2018-02-16
SCRIP DIVIDENDS / ෙකොටසක්ර ලාභාංශ / h{l<sivi!hr<Gzihl< COMPANY
සමාගම gl<heq
PROPORTION
සමා�පාතය uqgqkisivl
SHAREHOLDER’S MEETING
ෙකොටස් ��ය�ෙ' �ස්�ම hr<GkivI!%m<ml<
XD DATE / 0නය /
Kqgkq
CONSIDERATION (RS.) අෙ123ත ලාභය (5.)
gVk<kqz<!ogit<th<hMl<!ohXlkq!)'hi*
Sampath Bank PLC 01 Share for 19.72803355 shares Dates to be notified 3,956,178,141.72
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
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!
Watawala Plantations PLC Rs.33/- 1:6 06-02-2018 20-02-2018
WATCH LIST/ෙවො? �ස්@/ெவா�� லி�
COMPANY සමාගම gl<heq
INITIAL DATE OF TRANSFER
AK�ම Lයා මක G
0නය 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-SEP-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-SEP-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-SEP-2017
• Non payment of Listing Fees for the years 2014 to 2016
PC House 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 quarter ended 31-DEC-2015 to 30-SEP-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-SEP-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 & 30-DEC-2016
• “ In terms of Rule 7.5 (c) (3) of the CSE Listing Rules (Enforcement Rules) – Disclaimer of Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the years ended 31st December 2015 and 31st December 2016.”
Entrust Securities PLC
26-Aug-2016 • Non submission of Annual Report for the F/Y Ended 31-MAR-2016 & 31-MAR-2017
• Non submission of Financial Statements for the quarter ended 30-SEP-2017
Huejay International Investments PLC
27-Sep-2016 • Non-compliance of CSE Listing Rules in Annual Report 2015/2016
• Non submission of Financial Statements for the quarters ended 31-MAR-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.
5
PUBLICATIONS
PUBLICATIONS
CSE Weekly 2018-02-16
WATCH LIST/ෙවො? �ස්@/ெவா�� லி�
COMPANY
සමාගම gl<heq
INITIAL DATE OF TRANSFER
AK�ම Lයා මක G
0නය lix<xh<hm<m!kqgkq
REASON
ෙහේ�ව giv{l<
Ceylon & Foreign Trades PLC 19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.
• Non submission of Financial Statements for the quarter ended 30-SEP-2017
Radiant Gems International PLC
19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.
• Non submission of Financial Statements for the quarter ended 30-SEP-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.
NARRATION CHANGE:NARRATION CHANGE:NARRATION CHANGE:NARRATION CHANGE: Agalawatte Plantations PLC Submission of Interim Financial Statements as at 31st March 2017, 30th June 2017 and 30th September 2017
DEALING SUSPENDED COMPANIES/ග�ෙද� BMම අ �Hවා 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
වලංA �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-April-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� BMම අ �Hවා 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
වලංA �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.
Property Development PLC 09-Feb-2018 Please note that trading PDL.N0000 has been suspended subsequent to the De-Listing announcement published by the company.
6
PUBLICATIONS
PUBLICATIONS
CSE Weekly 2018-02-16
TRADING HALT/ ෙවෙළඳෙපොළ ග�ෙද� BMම තාවකාKකව අ �Hවා ඇ� සමාග�/!!!!uqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgt Company/ සමාගම/gl<heqgl<heqgl<heqgl<heq Effective date/වලංO 0නය/
osz<ZhcbiGl<!kqgkqosz<ZhcbiGl<!kqgkqosz<ZhcbiGl<!kqgkqosz<ZhcbiGl<!kqgkq 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.
Central Investments & Finance PLC
23-Nov-2017 Trading has been halted pursuant to the disclosure published by the Central Bank of Sri Lanka on 23rd November 2017.
LISTED COMPANIES - NOTICE OF ANNUAL GENERAL MEETINGS(AGM)/ලැBස්(ගත සමාග� - වා9Dක මහා සභා �ස්�� /බඳ !ෙEදනය/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<kN{<Mh<!ohiKg<%m<m!nxquqk<kN{<Mh<!ohiKg<%m<m!nxquqk<kN{<Mh<!ohiKg<%m<m!nxquqk<k!!!!
LISTED COMPANIES – NOTICE OF EXTRAORDINARY GENERAL MEETINGS (EGM)/ලැBස්(ගත සමාග� - ෙශේෂ මහා සභා �ස්�� /බඳ !ෙEදනය 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 0නය kqgkq
VENUE ස්ථානය -ml<
TIME ෙ!ලාව Ofvl<
DFCC Bank PLC 19-02-2018 Oak Room, Cinnamon Grand, Colombo, No. 77, Galle Road, Colombo 03. 10.00 a.m.
Janashakthi Insurance PLC 24-02-2018 “Nuga Sewana” Hall, BMICH, Bauddhaloka Mawatha, Colombo 07. 10.00 a.m
Sampath Bank PLC 26-02-2018 Cinnamon Grand Colombo,”Oak Room” No. 77, Galle Road, Colombo 03 10.00 a.m.
LOLC Finance PLC 26-02-2018 LOLC Auditorium, No. 100/1, Sri Jayawardenepura Mawatha, Rajagiriya. 10.00 a.m.
Anilana Hotels And Properties PLC 27-02-2018 Sri Lanka Japan Cultural Center (Sasakawa Hall), No. 04, Bala Tampoe Lane, Colombo 03.
09.30 a.m.
Sampath Bank PLC 07-03-2018 Hotel Galadari, Grand Ballroom, No. 64, Lotus Road, Colombo 01. 09.30 a.m.
INTERIM FINANCIAL STATEMENTS FOR THE PERIOD ENDED 31-03-2017 /2017-03-31 0ෙන� අවස� G කාලය සදහා අ�5 Pල8
පකාශන /42424242....14141414....3131313128!-z<!LcujmBl<!lik!gizk<kqx<gie!28!-z<!LcujmBl<!lik!gizk<kqx<gie!28!-z<!LcujmBl<!lik!gizk<kqx<gie!28!-z<!LcujmBl<!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
Agalawatte Plantations PLC INTERIM FINANCIAL STATEMENTS FOR THE PERIOD ENDED 30-06-2017 /2017-06-30 0ෙන� අවස� G කාලය සදහා අ�5 Pල8 පකාශන /41414141....17171717....3128!3128!3128!3128!-z<!LcujmBl-z<!LcujmBl-z<!LcujmBl-z<!LcujmBl<!lik!gizk<kqx<gie!<!lik!gizk<kqx<gie!<!lik!gizk<kqx<gie!<!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
Agalawatte Plantations PLC
!!!! !!!!INTERIM FINANCIAL STATEMENTS FOR THE PERIOD ENDED 30-09-2017 /2017-09-30 0ෙන� අවස� G කාලය සදහා අ�5 Pල8 පකාශන /41414141....1:1:1:1:....3128!3128!3128!3128!-z<!LcujmBl<!lik!gizk<k-z<!LcujmBl<!lik!gizk<k-z<!LcujmBl<!lik!gizk<k-z<!LcujmBl<!lik!gizk<kqx<gie!qx<gie!qx<gie!qx<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
Agalawatte Plantations PLC
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
DATE
0නය kqgkqkqgkqkqgkqkqgkq
VENUE
ස්ථානය -ml<-ml<-ml<-ml<
TIME
ෙ!ලාව Ofvl<Ofvl<Ofvl<Ofvl<
HNB Assurance PLC 27-03-2018 Auditorium of Level 22,”HNB Towers” No, 479, T.B.Jayah Mawatha,Colombo 10.
10..00 a.m.
National Development Bank PLC 28-03-2018 Auditorium of the NDB-EDB Tower ,3rd Floor, No.42, Navam Mawatha, Colombo 02.
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.
DFCC Bank PLC 28-03-2018 Cinnamon Lakeside, No. 115, Sir Chittampalam A Gardiner Mawatha, Colombo 02.
10.30 a.m.
Commercial Bank of Ceylon PLC 28-03-2018 Hotel Galadari, No. 64, Lotus Road, Colombo 01. 02.00 p.m.
Union Bank of Colombo PLC 28-03-2018 Auditorium of Sri Lanka Foundation of No. 100, Sri Lanka Padanama Mawatha, Independence Square, Colombo 07.
02.00 p.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.
Seylan Bank PLC 29-03-2018 Samudra Ballroom, Hotel Taj Samudra, Colombo 03. 10.00 a.m.
Sampath Bank PLC 29-03-2018 To be notified
7
PUBLICATIONS
PUBLICATIONS
CSE Weekly 2018-02-16
INTERIM FINANCIAL STATEMENTS FOR THE PERIOD ENDED 31-12-2017 /2017-12-31 0ෙන� අවස� G කාලය සදහා අ�5 Pල8
පකාශන /42.23.3128!-z<!LcujmBl<!lik!gizk<kqx<gie!-jmg<giz!fqkqg<%x<Xg<gt<!!! ! ! ! ! ! ! !
COMPANY/සමාගම/gl<heq COMPANY/සමාගම/gl<heq
Dialog Axiata PLC Dilmah Ceylon Tea Company PLC
Central Induatries PLC Distilleries Company of Sri Lanka PLC
Central Finance Company PLC Raigama Wayaba Salterns PLC
BPPL Holdings PLC Melstacorp PLC
Sinhaputhra Finance PLC The Nuwaraeliya Hotels Company PLC
Commercial Credit & Finance PLC First Capital Treasuries PLC
Browns Beach Hotels PLC First Capital Holdings PLC
Aitken Spence Hotel Holdings PLC Dunamis Capital PLC
Aitken Spence PLC Tangerine Beach Hotels PLC
Cargo Boat Development Company PLC Lanka Milk Foods (CWE) PLC
Renuka City Hotel PLC Swarnamahal Financial Services PLC
The Fortress Resorts PLC Lanka Aluminium Industries PLC
TAL Lanka Hotels PLC Panasian Power PLC
RIL Properties PLC Ceylon Beverage Holdings PLC
Horana Plantations PLC Vidullanka PLC
Dolphin Hotels PLC Samson International PLC
Serendib Hotels PLC Arpico Finance Company PLC
Hotel Sigiriya PLC Nawaloka Hospitals PLC
Hemas Holdings PLC Asia Capital PLC
Hayleys PLC Gestetner of Ceylon PLC
Harischandra Mills PLC Beruwala Resorts PLC
Browns Investments PLC Lotus Hydro Power PLC
Candor Opportunities Fund Sigiriya Village Hotels PLC
Richard Pieris and Company PLC Colombo Investment Trust PLC
Richard Pieris Exports PLC Colombo Fort Investments PLC
Maskeliya Plantations PLC Industrial Asphalts (Ceylon) PLC
Kegalle Plantations PLC Prime Finance PLC
Namunukula Plantations PLC Abans Electricals PLC
Ramboda Falls PLC Acme Printing & Packaging PLC
Indo Malay PLC Associated Motor Finance Company PLC
Good Hope PLC Lion Brewery Ceylon PLC
Selinsing PLC Marawila Resorts PLC
Shalimar (Malay) PLC Ceylon Investment PLC
CIC Holdings PLC Ceylon Guardian Investment Trust PLC
Lanka Walltiles PLC Guardian Capital Partners PLC
Ceylon Tea Brokers PLC Pegasus Hotels of Ceylon PLC
Lanka Ceramic PLC Tess Agro PLC
Jetwing Symphony Limited Kotmale Holdings PLC
Chemanex PLC Cargills (Ceylon) PLC
Kelsey Developments PLC Odel PLC
Renuka Capital PLC Renuka Hotels PLC
Mahaweli Reach Hotels PLC Carson Cumberbatch PLC
Bimputh Finance PLC Bukit Darah PLC
Equity Two PLC Convenience Foods (Lanka) PLC
Elpitiya Plantations PLC HNB Assurance PLC
Sierra Cables PLC Piramal Glass Ceylon PLC
Hunters & Company PLC AIA Insurance Lanka PLC
Aitken Spence Plantation Managements PLC Royal Ceramics Lanka PLC
Royal Palms Beach Hotels PLC Kotagala Plantations PLC
Ceylon Tobacco Compay PLC Lankem Developments PLC
Citizens Development Business Finance PLC Lankem Ceylon PLC
Serendib Land PLC Muller and Phipps (Ceylon) PLC
Taprobane Holdings PLC The Colombo Fort Land & Building PLC
SMB Leasing PLC Laxapana Batteries PLC
8
PUBLICATIONS
PUBLICATIONS
CSE Weekly 2018-02-16
INTERIM FINANCIAL STATEMENTS FOR THE PERIOD ENDED 31-12-2017 /2017-12-31 0ෙන� අවස� G කාලය සදහා අ�5 Pල8 පකාශන /42.23.3128!-z<!LcujmBl<!lik!gizk<kqx<gie!-jmg<giz!fqkqg<%x<Xg<gt<!! ! ! ! ! ! !
COMPANY/සමාගම/gl<heq COMPANY/සමාගම/gl<heq
C. M. Holdings PLC Asiri Hospital Holdings PLC
E. B. Creasy & Company PLC Anilana Hotels and Properties PLC
York Arcade Holdings PLC Multi Finance PLC
Softligic Holdings PLC Printcare PLC
Ceylon Hospitals PLC City Housing & Real Estates Co. PLC
ACL Cables PLC Abans PLC
Mercantile Shipping Company PLC Brown & Company PLC
Nation Lanka Finance PLC Commercial Leasing & Finance PLC
Laugfs Gas PLC Trade Finance & Investments PLC
MTD Walkers PLC Orient Finance PLC
The Kandy Hotels Company (1938) PLC Lanka Ventures PLC
Millennium Housing Developers PLC C T Holdings PLC
Ceylon Hotels Corporation PLC C T Land Development PLC
Alliance Finance Company PLC Diesel & Motor Engineering PLC
Pradeshiya Sanwardana Bank PLC The Finance Company PLC
ACL Plastics PLC LVL Energy Fund Limited
Resus Energy PLC LOLC Finance PLC
Singhe Hospitals PLC Colombo Trust Finance PLC
Ascot Holdings PLC Softlogic Capital PLC
Kelani Cables PLC Blue Diamonds Jewellery Worldwide PLC
Lee Hedges PLC Hikkaduwa Beach Resort PLC
Lanka Orix Leasing Company PLC Waskaduwa Beach Resort PLC
Agstar PLC Citrus Leisure PLC
Brac Lanka Finance PLC Sampath Bank PLC
Eden Hotel Lanka PLC
Palm Garden Hotels PLC
Browns Investments PLC
Brown Capital PLC
Vallibel One PLC
Asiri Surgical Hospital PLC
CSE CIRCULARS / SEC DIRECTIVES / DISCLOSURES /ෙකොටස් ෙවෙළඳෙපොළ චකෙIඛ / K�"�ප# සහ =�මය ෙකො�ෂ� සභාෙ!
�ෙයෝග / අනාවරණය4/hvqui<k<kjebqe<!Sx<Xfq'hr<gt<!vqui<k<kjebqe<!Sx<Xfq'hr<gt<!vqui<k<kjebqe<!Sx<Xfq'hr<gt<!vqui<k<kjebqe<!Sx<Xfq'hr<gt<!/ hqj{br<gt<!Nj{g<GPuqe<!h{qh<Hjvgt<!hqj{br<gt<!Nj{g<GPuqe<!h{qh<Hjvgt<!hqj{br<gt<!Nj{g<GPuqe<!h{qh<Hjvgt<!hqj{br<gt<!Nj{g<GPuqe<!h{qh<Hjvgt<!/ outqh<hMk<kz<gt<outqh<hMk<kz<gt<outqh<hMk<kz<gt<outqh<hMk<kz<gt<!!!!
ANNOUNCEMENT �ෙ!දනය nxquqk<kz<
DATE 0නය kqgkq
ONAL.N0000 & KZOO.N0000- Trading Halted
Please note that trading of ONAL.N0000 & KZOO. N0000 has been halted pending announcement.
09-02-2018
ONAL. N0000 & KZ000- Trading Halt Lifted
Please note that trading halt imposed on ONAL. N0000 & KZOO. N0000 has been lifted.
12-02-2018
HPFL. N0000 – Trading Halted
Please note that HPFL.N0000 trading has been halted pending dividend announcement
14-02-2018
HPFL.N0000- Trading Halt Lifted
Please note that the trading halt imposed on HPFL. N0000 has been lifted.
14-02-2018
MELS. N0000-Trading Halted Trading of MELS. N0000 has been halted pending announcement.
15-02-2018
MELS. N0000-Trading Halted Trading of MELS. N0000 has been halted pending announcement.
15-02-2018
SAMP. N0000- Trading Halted Please note that SAMP. N0000 trading has been halted penind scrip dividend announcement.
16-02-2018
SAMP. N0000- Trading Halt Lifted Please note that the trading halt imposed on SAMP.N0000 has been lifted.
16-02-2018
9
PUBLICATIONS
PUBLICATIONS
CSE Weekly 2018-02-16
ANNOUNCEMENTS BY BROKERS AND TRADING MEMBERS / සාමාMක තැ�Eකාර ආයතන හා ෙකොටස් තැ�Eකාර ආයතනය4 & !ෙEදනය / hr<Gk<kvgi<gt<!lx<Xl<!uqbihiv!nr<gk<kui<gtqe<!nxquqk<kz<gt</hr<Gk<kvgi<gt<!lx<Xl<!uqbihiv!nr<gk<kui<gtqe<!nxquqk<kz<gt</hr<Gk<kvgi<gt<!lx<Xl<!uqbihiv!nr<gk<kui<gtqe<!nxquqk<kz<gt</hr<Gk<kvgi<gt<!lx<Xl<!uqbihiv!nr<gk<kui<gtqe<!nxquqk<kz<gt</
CANDOR EQUITIES LIMITED- RESIGNATION OF ACTING CHIEF EXECUTIVE OFFICER
The Company informed that Mr. R. Perera will resign from the position of Acting Chief Executive Officer of the Company with effect from 15th of March 2018.
CORPORATE DISCLOSURES/සාංග�ක අනාවරණය�/%m<mi{<jlbqe<!outqh<hMk<kz<gt<!%m<mi{<jlbqe<!outqh<hMk<kz<gt<!%m<mi{<jlbqe<!outqh<hMk<kz<gt<!%m<mi{<jlbqe<!outqh<hMk<kz<gt<!!!!!
COMPANY/සමාගම/gl<heq SUBJECT/=ෂය/uqmbl<
DATE/0නය/kqgkqkqgkqkqgkqkqgkq
Dialog Axiata PLC Press Release as at 31-12-2017 09-02-2018
Renuka Capital PLC Mandatory offer made by Renuka Capital PLC to the shareholders of On’ally Holdings PLC
09-02-2018
AMW Capital Leasing and Finance PLC
Non-Compliance of Minimum Public Holding Requirements
09-02-2018 People’s Merchant Finance PLC
Expolanka Holdings PLC Errata to the Interim Financial Statements as at 31st December 2017 09-02-2018
Abans Electricals PLC Non-Compliance of Corporate Governance Rules 12-02-2018
Chemanex PLC Corporate Disclosure 12-02-2018
Odel PLC Non-Compliance of Minimum Public Holding Requirements 12-02-2018
Samapth Bank PLC Circular to Shareholders 12-02-2018
Agalawatte Plantations PLC Annual General Meeting 12-02-2018
Distilleries Company of Sri Lanka PLC Circular to Shareholders 12-02-2018
Distilleries Company of Sri Lanka PLC Subdivision, Private Placement and Reduction of Stated Capital 12-02-2018
Aitken Spence Plantation Managments PLC Non-Compliance of Minimum Public Holding Requirements 12-02-2018
R I L Property PLC Right Issue 12-02-2018
Hayleys PLC Press Release as at 31-12-2017 12-02-2018
Gestetner of Ceylon PLC Minimum Public Holding Requirements 14-02-2018
Renuka Capital PLC Non-Compliance of Minimum Public Holding Requirements 14-02-2018
E B Creasy & Company PLC Corporate Disclosure 14-02-2018
Lankem Ceylon PLC Corporate Disclosure 14-02-2018
The Colombo Fort Land & Building PLC Corporate Disclosure 14-02-2018
Housing Development Finance Corporation Bank of Sri Lanka
Change of Acting General Manager/ CEO 14-02-2018
Piramal Glass Ceylon PLC Press Release as at 31-12-2017 14-02-2018
Distilleries Company of Sri Lanka PLC Extraordinary General Meeting 14-02-2018
Tokyo Cement Company (Lanka) PLC Incorporation of a Subsidiary Company 15-02-2018
Softlogic Capital PLC Clarification submitted by the Company to a inquiry made by the CSE with regard to unusual Trading Activity
15-02-2018
C. W. Mackie PLC Non-Compliance of Minimum Public Holding Requirements 15-02-2018
Sri Lanka Telecom PLC Non-Compliance of Minimum Public Holding Requirements 15-02-2018
Seylan Bank PLC Extraordinary General Meeting 15-02-2018
Lanka Century Investments PLC Corporate Disclosure 15-02-2018
Taprobane Holdings PLC Corporate Disclosure 15-02-2018
Taprobane Holdings PLC Related Party Transaction 15-02-2018
Taprobane Holdings PLC Related Party Transaction 15-02-2018
Housing Development Finance Corporation Bank of Sri Lanka
Further Announcement Re: Change of Acting General Manager/CEO
15-02-2018
Renuka Foods PLC Corporate Disclosure 15-02-2018
Taprobane Holdings PLC Corporate Disclosure 15-02-2018
Taprobane Holdings PLC Redemption of Preference shares issued by Lexinton Holdings (Private) Limited
15-02-2018
Pan Asia Banking Corporation PLC Corporate Disclosure 15-02-2018
Sampath Bank PLC Scrip Dividend 16-02-2018
10
PUBLICATIONS
PUBLICATIONS
CSE Weekly 2018-02-16
DISCLOSURES OF DEALINGS BY DIRECTORS OF LISTED COMPANIES / ලැRස්�ගත සමාග�වල අධ82ෂකව5�ෙ' 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
NAME OF DIRECTOR
අධO.ෂකෙ; නම -bg<Gfi<!ohbI-bg<Gfi<!ohbI-bg<Gfi<!ohbI-bg<Gfi<!ohbI
NATURE OF THE DIRECTORSHIP
අධO.ෂක තන(ෙ9 ස්වභාවය -bg<Gfi<!hkuqbqe<!ke<jl-bg<Gfi<!hkuqbqe<!ke<jl-bg<Gfi<!hkuqbqe<!ke<jl-bg<Gfi<!hkuqbqe<!ke<jl
NATURE OF TRANSACTION
ග�ෙද�ෙE ස්වභාවය hxqlix<xk<kqe<!ke<jlhxqlix<xk<kqe<!ke<jlhxqlix<xk<kqe<!ke<jlhxqlix<xk<kqe<!ke<jl!!!!
ANNOUNCEMENT RECEIVED DATE
!ෙEදනය ලැPන�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
Anilana Hotels & Properties PLC Mr. A. C. Seneviratne Managing Director Sale 09-02-2018
Softlogice Holdings PLC Mr. A. K. Pathirage Chairman/ Managing Director
Sale 12-02-2018
Panasian Power PLC Mr. P. L. D. Jinadasa Non-Executive Director Purchase 14-02-2018
Anilana Hotels & Properties PLC Mr. A. C. Seneviratne Managing Director Sale 14-02-2018
Pan Asian Power PLC Mr. P. L. D. Jinadasa Non-Executive Director Purchase 14-02-2018
On’ally Holdings PLC Mr. S. V. Rajiyah Non-Executive Director Purchase 14-02-2018
Sanasa Development Bank PLC Mr. P. Subasinghe Non-Executive Non-Independent Director
Purchase 14-02-2018
On’ally Holdings PLC Mr. S. V. Rajiyah Non-Executive Director Purchase 15-02-2018
CHANGE OF DIRECTORATES /අධ82ෂක මSඩල ෙවනස�්�/-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!
APPOINTMENTS/ප# $%�/fqbler<gt<fqbler<gt<fqbler<gt<fqbler<gt<
NAME OF DIRECTOR
අධ82ෂකෙ' නම -bg<Gfi<!ohbI
DESIGNATION
තන�ර Hkuq
COMPANY
සමාගම gl<heq
EFFECTIVE DATE
වලංO 0නය osz<ZhcbiGl<!kqgkq
Mr. J. D. N. Kekulawala Independent Non-Executive Director Lanka Ventures PLC 09-02-2018
Mr. M. M. Wijetunge Non-Independent Non-Executive Director LVL Energy Fund Limited 09-02-2018
Mr. J. D. N. Kekulawala Independent Non-Executive Director LVL Energy Fund Limited 09-02-2018
Mr. L. C. Keat Non-Executive Director Lion Brewery (Ceylon) PLC 12-02-2018
Mr. K. S. Tee Non-Independent Non-Executive Director MTD Walkers PLC 14-02-2018
11
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
A I A INSURANCE
ALLIANCE
ARPICO
ASIA ASSET
ASIA CAPITAL
CDB
CDB[NON-VOTING]
CENTRAL FINANCE
CEYLINCO INS.
CEYLINCO INS.[NON-VOTING]
COMMERCIAL BANK
COMMERCIAL BANK[NON-VOTING]DFCC BANK PLC
FIRST CAPITAL
HDFC
HNB
HNB[NON-VOTING]
HNB ASSURANCE
JANASHAKTHI INS.
LANKA VENTURES
LB FINANCE
LOLC
MERCHANT BANK
NAT. DEV. BANK
NATION LANKA
NATIONS TRUST
PAN ASIA
PEOPLE'S INS
PEOPLE'S MERCH
PEOPLES LEASING
S M B LEASING
S M B LEASING[NON-VOTING]
SAMPATH
SANASA DEV. BANK
SEYLAN BANK
SEYLAN BANK[NON-VOTING]
SINGER FINANCE
THE FINANCE CO.
THE FINANCE CO.[NON-VOTING]UNION ASSURANCE
UNION BANK
VALLIBEL FINANCE
ABANS FINANCIAL
AMANA BANK
AMANA LIFE
AMANA TAKAFUL
AMF CO LTD
ARPICO INSURANCE
BIMPUTH FINANCE
BRAC LNKA FNANCE
COLOMBO TRUST
347.00
68.50
148.00
1.40
7.60
66.00
58.10
106.00
1,500.00
830.00
138.00
105.60
118.40
36.30
32.60
246.00
190.90
79.00
30.20
48.10
126.50
123.40
13.20
140.10
1.20
79.60
16.10
22.80
11.80
17.00
0.60
0.30
320.00
111.50
89.90
55.60
16.10
5.00
2.30
135.60
13.70
71.80
21.90
3.60
1.30
0.70
400.00
15.60
42.00
34.40
23.30
489.40
68.00
148.00
1.40
7.60
68.70
64.00
105.10
1,549.00
850.00
136.00
103.00
118.80
35.10
31.90
243.00
191.00
87.20
31.70
48.10
127.90
120.00
13.30
136.70
1.10
78.00
16.20
23.10
11.40
16.80
0.60
0.30
327.40
111.50
90.00
55.00
16.50
5.00
2.30
152.10
13.70
70.60
23.80
3.60
1.30
0.70
400.00
15.60
39.00
34.00
25.00
530.00
70.00
154.90
1.50
8.00
70.00
64.50
106.00
1,600.00
897.90
139.00
108.00
120.00
36.90
32.80
249.00
194.90
88.50
32.00
51.90
128.40
123.10
13.40
140.50
1.20
78.50
16.40
23.50
12.30
17.00
0.70
0.30
330.00
111.50
94.80
56.50
16.70
5.20
2.30
153.00
14.00
71.80
24.20
3.60
1.30
0.80
450.00
16.50
42.50
34.00
25.00
340.00
66.00
154.90
1.30
7.20
66.00
61.50
104.00
1,500.00
825.00
134.00
102.00
118.10
34.50
31.00
243.00
190.80
80.00
28.70
48.70
126.00
119.00
13.00
136.40
1.10
78.00
15.70
22.80
11.30
16.60
0.50
0.20
317.20
108.20
90.00
54.60
15.90
4.90
2.10
144.00
13.40
70.00
22.20
3.50
1.20
0.70
450.00
16.50
39.00
34.00
25.00
392
90
1
91
35
67
41
41
7
13
126
181
53
222
29
129
45
391
1,148
2
26
44
61
118
36
21
68
201
21
41
90
35
543
66
16
177
165
44
91
44
202
28
23
26
12
52
2
1
12
1
1
28,895
46,246
1
461,735
79,292
68,747
24,591
408,921
1,429
623
448,934
116,809
34,218
245,917
5,382
731,859
84,856
987,229
5,227,537
5
6,579
39,566
168,896
86,670
624,246
3,900
138,529
3,095,352
5,000
38,550
2,775,201
517,463
662,346
878,366
73,749
502,084
503,541
54,659
475,826
4,691
464,368
16,344
4,631
109,875
71,600
303,741
10
5
5,033
100
140
12,879,247.90
3,145,189.00
154.90
646,137.30
602,171.60
4,731,135.10
1,555,475.60
42,946,900.70
2,192,636.20
517,598.60
60,539,670.50
12,095,370.40
4,061,075.00
8,642,823.60
170,497.30
178,004,951.30
16,220,026.00
82,037,389.00
160,955,655.60
246.70
835,667.90
4,760,419.10
2,197,994.80
11,970,967.80
745,883.60
304,901.20
2,226,824.60
71,375,270.30
58,740.90
648,240.90
1,662,670.00
149,906.60
211,906,675.40
97,169,166.00
6,640,900.00
27,664,007.00
8,182,362.00
272,413.30
1,065,204.30
704,962.60
6,328,957.60
1,148,494.50
109,232.50
386,098.60
86,270.00
213,640.50
4,500.00
82.50
198,404.00
3,400.00
3,500.00
530.00
79.40
205.00
1.70
9.90
76.00
67.00
110.00
1,720.00
950.00
150.00
118.50
138.20
39.90
50.00
271.00
214.00
88.50
32.00
57.00
145.00
145.00
15.80
155.00
1.60
87.00
20.10
25.90
21.00
19.20
1.00
0.40
352.20
122.50
99.90
63.50
21.00
7.60
3.10
165.00
16.00
75.00
37.50
4.10
1.70
1.30
480.00
20.00
59.90
103.90
28.40
283.10
52.30
142.00
1.20
5.20
56.10
48.00
84.00
1,225.00
720.00
128.50
102.00
110.00
19.00
30.00
220.00
0.00
57.00
14.80
40.00
118.00
59.00
10.60
126.90
0.90
71.20
14.50
17.30
9.40
15.30
0.40
0.20
253.50
93.80
83.60
51.50
14.90
4.60
1.80
134.00
12.70
55.20
21.00
3.40
1.00
0.60
390.10
11.30
34.00
9.10
10.00
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
Highest Price(Rs.)
Lowest Price(Rs.)
Trade Volume
(No.)
Share Volume
(No.)
Turnover (Rs.)
52 Week Highest
Price(Rs.)
52 Week Lowest
Price(Rs.)
142.40
(0.50)
0.00
0.00
0.00
2.70
5.90
(0.90)
49.00
20.00
(2.00)
(2.60)
0.40
(1.20)
(0.70)
(3.00)
0.10
8.20
1.50
0.00
1.40
(3.40)
0.10
(3.40)
(0.10)
(1.60)
0.10
0.30
(0.40)
(0.20)
0.00
0.00
7.40
0.00
0.10
(0.60)
0.40
0.00
0.00
16.50
0.00
(1.20)
1.90
0.00
0.00
0.00
0.00
0.00
(3.00)
(0.40)
1.70
Change in Price During
the week(Rs.)
Price changes during the week 12-02-2018 to 16-02-2018
iud.fï ku fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ, fjkia ùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=<wju ñ,
fk;gdp ngaH Kd;ida thu ,Wjp epiwT
tpiy
,t;thu ,WjpepiwT tpiy
caHe;j tpiy
Fiwe;j tpiy
thuj;jpd; tpiy mirT
tpahghu msTfs;
gq;Ffspd; msT
Gus;T 52thu caH tpiy
52thu Fiwe;jtpiy
i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
12
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING
CHEMICALS AND PHARMACEUTICALS
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
MAIN BOARD
COM.CREDIT
COMM LEASE & FIN
LOLC FINANCE
MULTI FINANCE
ORIENT FINANCE
PRIME FINANCE
SINHAPUTHRA FIN
SOFTLOGIC CAP
SOFTLOGIC FIN
Softlogic Life
TRADE FINANCE
SWARNAMAHAL FIN
BAIRAHA FARMS
CARGILLS
CEYLON TOBACCO
COLD STORES
CONVENIENCE FOOD
LION BREWERY
LMF
NESTLE
RENUKA AGRI
RENUKA FOODS
RENUKA FOODS[NON-VOTING]TEA SMALLHOLDER
THREE ACRE FARMS
CEYLON BEVERAGE
DILMAH CEYLON
HARISCHANDRA
HVA FOODS
KEELLS FOOD
LUCKY LANKA
LUCKY LANKA[NON-VOTING]
RAIGAM SALTERNS
ACCESS ENG SL
DOCKYARD
LANKEM DEV.
MTD WALKERS
CHEMANEX
CIC
CIC[NON-VOTING]
HAYCARB
INDUSTRIAL ASPH.
LANKEM CEYLON
43.00
3.00
3.80
15.50
19.30
24.30
11.90
4.70
36.90
21.60
42.70
2.10
139.80
207.00
1,089.80
900.00
350.00
555.00
153.50
1,810.50
2.40
17.00
13.80
39.70
112.00
798.80
550.00
1,350.00
7.10
129.10
1.70
1.00
2.30
22.80
87.00
8.30
21.00
55.80
61.00
48.00
140.00
394.60
42.00
43.00
3.00
3.90
15.70
19.80
21.00
12.00
5.90
37.30
22.80
49.30
1.60
138.00
208.00
1,080.00
900.00
355.00
568.00
159.00
1,848.50
2.30
15.40
13.70
34.60
110.00
798.80
531.80
1,350.00
7.00
122.40
1.70
1.20
2.40
22.90
86.00
8.20
20.60
65.90
58.10
42.30
139.00
300.00
39.00
43.50
3.00
4.10
15.80
20.20
23.90
12.00
6.40
39.00
24.00
55.00
2.20
139.90
208.30
1,085.00
948.10
355.00
597.70
159.00
1,858.10
2.50
17.00
13.70
39.50
118.00
800.00
560.00
1,350.00
7.20
128.00
1.70
1.20
2.50
23.50
86.60
8.70
22.50
67.50
61.00
47.50
140.00
306.50
40.00
42.50
2.70
3.80
14.50
17.60
20.50
11.20
4.50
35.10
21.60
46.40
1.60
137.00
200.00
1,049.80
900.00
354.90
500.00
152.50
1,810.00
2.30
15.40
13.70
34.00
105.00
800.00
530.00
1,350.00
6.70
122.00
1.70
1.10
2.30
22.50
85.60
8.00
20.00
57.00
58.00
40.00
138.10
300.00
39.00
24
27
163
23
1,043
5
6
2,184
102
225
18
503
21
25
11
13
5
35
4
34
29
25
6
15
137
2
16
1
322
8
3
24
39
220
24
1,012
190
96
36
43
11
19
13
137,167
95,998
1,828,361
2,448
2,243,654
11,522
512
17,949,213
66,795
512,025
3,071
3,914,500
2,461
3,042
28,929
379
2,772
235,227
368
502
69,360
36,150
3,385
2,087
50,652
10
192
10
791,131
1,760
2,260
147,276
219,592
1,199,832
3,423
5,513,304
108,090
64,257
10,134
78,495
3,499
988
8,671
5,888,205.50
275,077.00
7,213,890.50
36,509.90
43,750,265.00
254,290.50
6,131.50
107,022,651.10
2,478,785.90
11,787,058.40
149,585.90
7,116,416.50
340,254.90
617,783.30
31,476,765.00
342,291.10
984,042.80
129,723,966.30
57,745.00
928,369.50
165,243.20
571,974.70
46,374.50
71,860.70
5,442,304.40
8,000.00
102,734.00
13,500.00
5,496,640.90
215,711.80
3,842.00
162,214.20
526,852.70
27,540,251.10
294,106.00
46,431,837.70
2,212,469.90
4,111,479.80
602,060.00
3,233,945.40
487,520.00
296,821.50
343,169.00
51.00
3.30
4.30
17.20
20.80
31.00
15.00
6.40
42.50
24.00
57.40
2.60
178.00
220.50
1,095.00
1,029.00
400.00
598.00
168.80
2,310.00
3.20
21.50
19.00
46.00
136.50
810.00
660.00
3,000.00
8.10
162.80
3.10
1.90
3.10
27.00
110.00
14.50
43.90
67.50
92.00
72.50
170.00
398.00
65.00
37.00
2.50
1.90
11.00
9.00
19.50
10.00
4.20
29.10
19.00
33.50
0.60
137.00
0.00
0.00
0.00
0.00
0.00
115.00
1,600.00
2.10
14.00
13.00
22.00
100.00
487.00
520.00
1,151.20
3.80
122.00
1.60
1.00
1.90
22.50
65.30
2.20
20.00
40.00
58.00
40.00
135.10
248.00
35.40
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
Highest Price(Rs.)
Lowest Price(Rs.)
Trade Volume
(No.)
Share Volume
(No.)
Turnover (Rs.)
52 Week Highest
Price(Rs.)
52 Week Lowest
Price(Rs.)
0.00
0.00
0.10
0.20
0.50
(3.30)
0.10
1.20
0.40
1.20
6.60
(0.50)
(1.80)
1.00
(9.80)
0.00
5.00
13.00
5.50
38.00
(0.10)
(1.60)
(0.10)
(5.10)
(2.00)
0.00
(18.20)
0.00
(0.10)
(6.70)
0.00
0.20
0.10
0.10
(1.00)
(0.10)
(0.40)
10.10
(2.90)
(5.70)
(1.00)
(94.60)
(3.00)
Change in Price During
the week(Rs.)
Price changes during the week 12-02-2018 to 16-02-2018
iud.fï ku fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ, fjkia ùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=<wju ñ,
fk;gdp ngaH Kd;ida thu ,Wjp epiwT
tpiy
,t;thu ,WjpepiwT tpiy
caHe;j tpiy
Fiwe;j tpiy
thuj;jpd; tpiy mirT
tpahghu msTfs;
gq;Ffspd; msT
Gus;T 52thu caH tpiy
52thu Fiwe;jtpiy
i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
13
CHEMICALS AND PHARMACEUTICALS
DIVERSIFIED HOLDINGS
FOOTWEAR AND TEXTILES
HOTELS AND TRAVELS
MAIN BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
MORISONS[NON-VOTING]
MULLERS
UNION CHEMICALS
PC PHARMA
STANDARD CAPITAL
AITKEN SPENCE
C T HOLDINGS
CARSONS
DUNAMIS CAPITAL
EXPOLANKA
FORT LAND
HAYLEYS
HEMAS HOLDINGS
JKH
MELSTACORP
RICHARD PIERIS
SOFTLOGIC
SUNSHINE HOLDING
BROWNS CAPITAL
BROWNS INVSTMNTS
TAPROBANE
VALLIBEL ONE
ADAM CAPITAL
ADAM INVESTMENTS
HAYLEYS FABRIC
ODEL PLC
A.SPEN.HOT.HOLD.
AHOT PROPERTIES
AMAYA LEISURE
BROWNS BEACH
CITRUS LEISURE
DOLPHIN HOTELS
HOTEL SIGIRIYA
HOTELS CORP.
HUNAS FALLS
KANDY HOTELS
KEELLS HOTELS
KINGSBURY
RENUKA CITY HOT.
SERENDIB HOTELS
SERENDIB HOTELS[NON-VOTING]
420.00
1.10
400.00
0.20
55.00
52.00
189.90
221.60
28.00
5.30
21.90
235.00
124.90
158.50
60.60
13.10
18.10
59.00
3.10
2.80
5.50
20.10
0.80
0.30
14.00
23.80
29.70
53.00
53.90
15.10
7.80
28.30
63.70
15.30
58.00
5.50
8.60
14.70
284.90
22.70
15.00
420.00
1.10
400.00
0.20
56.00
50.00
185.00
215.00
27.90
5.20
20.10
228.20
122.60
158.00
61.80
12.80
24.00
57.00
3.10
2.60
5.80
21.20
0.70
0.30
13.70
22.90
30.40
53.60
53.90
15.50
7.60
28.00
58.80
15.40
62.60
5.60
8.40
15.50
291.40
22.70
15.00
400.00
1.10
451.00
0.20
57.00
52.50
185.00
239.90
28.30
5.40
22.00
235.00
125.50
160.00
63.00
13.10
24.20
58.00
3.30
2.80
6.20
21.90
0.80
0.40
14.30
25.00
31.00
53.90
51.00
15.60
8.00
28.50
67.00
16.30
62.60
5.60
8.60
15.70
356.00
22.70
13.20
400.00
1.00
450.00
0.10
50.00
50.00
185.00
205.10
26.20
5.20
20.10
227.00
122.00
155.00
60.00
12.70
17.50
55.60
3.00
2.60
5.20
19.00
0.70
0.20
13.70
21.80
29.60
52.50
47.60
15.10
7.50
27.20
58.10
15.40
50.00
5.30
8.30
14.50
284.80
17.10
13.20
1
12
3
13
10
340
6
22
192
119
22
57
47
249
32
110
2,487
40
177
66
241
537
20
126
80
47
38
36
6
18
27
6
7
22
36
26
134
104
9
2
1
35
16,274
11
202,893
184
1,081,298
4,865
2,359
355,943
680,077
10,915
16,047
121,562
768,138
58,855
239,798
33,119,892
1,016,060
944,732
958,995
1,419,739
930,619
356,941
6,181,274
182,166
15,168
22,392
5,241
137
10,630
17,136
1,202
172
8,467
14,241
25,985
194,061
255,759
155
18
5
14,000.00
16,811.40
4,951.00
30,290.10
10,301.60
54,258,505.50
900,025.00
509,240.10
9,838,085.90
3,554,173.80
225,737.30
3,696,309.70
15,106,863.30
119,585,452.30
3,580,735.20
3,092,532.10
703,805,098.80
57,916,477.60
2,917,219.60
2,603,545.70
8,375,938.90
19,171,822.00
253,158.70
1,854,251.30
2,557,925.30
365,363.70
675,130.90
280,516.40
6,726.20
163,876.50
132,510.80
32,857.00
10,649.50
130,899.60
884,478.70
139,961.50
1,637,294.00
3,812,112.50
44,813.00
380.60
66.00
500.00
1.40
650.00
0.40
79.80
71.80
190.00
240.00
28.90
7.10
24.00
302.80
154.90
180.00
69.50
14.10
24.20
64.90
4.20
3.50
6.70
21.90
1.40
1.00
17.70
27.40
42.00
63.00
69.90
22.50
11.30
40.90
103.90
22.50
64.00
6.60
11.90
17.50
356.00
28.00
21.00
280.00
0.90
389.90
0.10
50.00
50.00
131.50
145.10
19.00
5.00
17.00
227.00
106.00
133.90
56.50
8.00
11.70
0.00
0.80
1.20
3.20
16.20
0.40
0.20
13.20
19.00
28.00
47.70
47.60
14.20
6.30
26.00
58.10
14.50
40.00
4.70
8.30
12.90
267.60
17.10
13.00
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
Highest Price(Rs.)
Lowest Price(Rs.)
Trade Volume
(No.)
Share Volume
(No.)
Turnover (Rs.)
52 Week Highest
Price(Rs.)
52 Week Lowest
Price(Rs.)
0.00
0.00
0.00
0.00
1.00
(2.00)
(4.90)
(6.60)
(0.10)
(0.10)
(1.80)
(6.80)
(2.30)
(0.50)
1.20
(0.30)
5.90
(2.00)
0.00
(0.20)
0.30
1.10
(0.10)
0.00
(0.30)
(0.90)
0.70
0.60
0.00
0.40
(0.20)
(0.30)
(4.90)
0.10
4.60
0.10
(0.20)
0.80
6.50
0.00
0.00
Change in Price During
the week(Rs.)
Price changes during the week 12-02-2018 to 16-02-2018
iud.fï ku fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ, fjkia ùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=<wju ñ,
fk;gdp ngaH Kd;ida thu ,Wjp epiwT
tpiy
,t;thu ,WjpepiwT tpiy
caHe;j tpiy
Fiwe;j tpiy
thuj;jpd; tpiy mirT
tpahghu msTfs;
gq;Ffspd; msT
Gus;T 52thu caH tpiy
52thu Fiwe;jtpiy
i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
14
HOTELS AND TRAVELS
HEALTH CARE
INVESTMENT TRUSTS
INFORMATION TECHNOLOGY
LAND AND PROPERTY
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
DIRI SAVI BOARD
WATCH LIST
SIGIRIYA VILLAGE
TAL LANKA
TANGERINE
ANILANA HOTELS
BANSEI RESORTS
BERUWALA RESORTS
CITRUS HIKKADUWA
CITRUS WASKADUWA
EDEN HOTEL LANKA
FORTRESS RESORTS
GALADARI
JETWING SYMPHONY
LIGHTHOUSE HOTEL
MAHAWELI REACH
MARAWILA RESORTS
NUWARA ELIYA
PALM GARDEN HOTL
PEGASUS HOTELS
RAMBODA FALLS
RENUKA HOTELS
ROYAL PALMS
TRANS ASIA
ASIRI
ASIRI SURG
DURDANS
LANKA HOSPITALS
NAWALOKA
SINGHE HOSPITALS
ASCOT HOLDINGS
CEYLON GUARDIAN
CEYLON INV.
CFI
LANKA CENTURY
LEE HEDGES
RENUKA HOLDINGS
RENUKA HOLDINGS[NON-VOTING]
CIT
GUARDIAN CAPITAL
E - CHANNELLING
PC HOUSE
42.00
15.00
46.00
1.10
6.80
0.80
8.90
3.50
16.30
9.40
7.90
14.50
39.80
18.00
2.10
1,080.60
27.00
30.00
20.90
95.00
18.50
90.00
24.50
10.30
75.80
62.00
4.70
1.70
35.10
89.80
46.10
69.00
11.50
87.00
21.50
16.50
76.70
30.00
6.20
0.10
42.00
14.60
47.00
1.20
6.70
0.70
8.30
3.30
16.50
9.50
8.20
14.60
40.00
16.90
2.20
1,080.60
26.00
29.90
19.80
95.00
17.50
90.00
24.90
10.30
77.40
58.10
4.70
1.60
35.10
88.00
45.60
65.10
12.00
87.30
21.50
15.70
76.70
32.90
6.10
0.10
44.00
15.20
47.00
1.30
7.00
0.80
9.10
3.80
17.00
9.70
8.30
14.80
40.00
17.70
2.30
1,091.00
26.10
29.90
19.80
95.00
19.80
85.00
24.90
10.70
80.00
60.00
4.80
1.90
38.90
88.00
47.00
65.20
12.60
98.00
22.40
16.50
83.80
35.00
6.40
0.10
41.90
14.50
46.50
1.10
6.60
0.70
8.20
3.10
16.50
9.20
7.60
14.60
37.00
16.80
2.00
1,091.00
20.50
28.10
19.80
95.00
17.50
85.00
24.20
10.20
77.10
58.10
4.60
1.60
38.80
85.00
44.00
65.00
11.00
85.20
21.50
15.70
83.80
29.30
6.00
0.10
7
36
4
200
5
40
176
33
13
49
91
5
8
25
159
1
11
2
9
3
3
1
16
29
18
7
16
14
4
31
35
6
352
6
3
3
1
39
28
14
537
14,211
267
7,019,456
3,601
300,402
104,782
26,393
3,356
141,240
85,001
175
2,551
7,105
1,982,875
1
1,111
1,892
924
100
1,399
10
12,150
39,728
3,114
2,326
49,224
28,553
47
21,226
19,421
405
1,284,508
9,760
1,029
410
12
7,165
40,431
276,300
22,593.80
210,831.50
12,540.50
8,202,486.40
24,067.00
210,669.00
884,231.30
87,082.60
56,443.70
1,335,039.50
669,303.00
2,557.00
96,033.80
120,847.50
4,438,818.20
1,091.00
28,542.50
54,770.80
18,295.20
9,500.00
24,484.80
850.00
295,885.00
412,746.20
241,612.40
137,057.80
231,357.80
47,195.70
1,824.10
1,811,116.10
874,162.10
26,366.50
15,499,562.00
851,713.00
22,131.60
6,517.00
1,005.60
220,173.50
251,847.40
27,630.00
62.00
27.00
65.50
1.90
10.00
1.30
19.30
5.00
28.00
14.30
10.80
16.00
59.80
21.90
2.70
1,700.00
40.00
35.00
23.30
250.00
28.00
93.00
29.00
12.10
103.00
68.00
5.20
2.20
44.50
120.00
62.00
90.00
14.50
104.90
28.00
20.00
105.00
43.40
8.30
0.20
40.00
14.50
46.00
0.90
5.90
0.60
8.20
2.90
10.00
9.00
7.60
13.40
36.00
16.80
1.80
1,050.00
20.50
26.00
16.30
90.20
16.10
70.00
23.50
9.10
75.00
57.00
4.30
1.40
21.10
80.60
39.10
60.50
9.80
55.00
17.10
13.30
72.00
26.00
5.40
0.10
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
Highest Price(Rs.)
Lowest Price(Rs.)
Trade Volume
(No.)
Share Volume
(No.)
Turnover (Rs.)
52 Week Highest
Price(Rs.)
52 Week Lowest
Price(Rs.)
0.00
(0.40)
1.00
0.10
(0.10)
(0.10)
(0.60)
(0.20)
0.20
0.10
0.30
0.10
0.20
(1.10)
0.10
0.00
(1.00)
(0.10)
(1.10)
0.00
(1.00)
0.00
0.40
0.00
1.60
(3.90)
0.00
(0.10)
0.00
(1.80)
(0.50)
(3.90)
0.50
0.30
0.00
(0.80)
0.00
2.90
(0.10)
0.00
Change in Price During
the week(Rs.)
Price changes during the week 12-02-2018 to 16-02-2018
iud.fï ku fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ, fjkia ùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=<wju ñ,
fk;gdp ngaH Kd;ida thu ,Wjp epiwT
tpiy
,t;thu ,WjpepiwT tpiy
caHe;j tpiy
Fiwe;j tpiy
thuj;jpd; tpiy mirT
tpahghu msTfs;
gq;Ffspd; msT
Gus;T 52thu caH tpiy
52thu Fiwe;jtpiy
i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
15
LAND AND PROPERTY
MANUFACTURING
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
C T LAND
CITY HOUSING
COLOMBO LAND
COMMERCIAL DEV.
EAST WEST
KELSEY
ON'ALLY
OVERSEAS REALTY
R I L PROPERTY
SERENDIB LAND
SEYLAN DEVTS
YORK ARCADE
MILLENNIUM HOUSE
SERENDIB ENG.GRP
HUEJAY
ABANS
ACL
ACL PLASTICS
ACME
ALUFAB
CENTRAL IND.
CHEVRON
DANKOTUWA PORCEL
DIPPED PRODUCTS
GRAIN ELEVATORS
HAYLEYS FIBRE
KELANI CABLES
KELANI TYRES
LANKA ALUMINIUM
LANKA CERAMIC
LANKA TILES
LANKA WALLTILE
LAXAPANA
PIRAMAL GLASS
PRINTCARE PLC
REGNIS
ROYAL CERAMIC
SIERRA CABL
SINGER IND.
SWISSTEK
TEEJAY LANKA
TOKYO CEMENT
TOKYO CEMENT[NON-VOTING]
AGSTAR PLC
ALUMEX PLC
BOGALA GRAPHITE
BPPL HOLDINGS
51.00
6.60
20.90
70.00
12.60
43.20
48.10
17.90
7.20
1,481.70
14.50
14.00
11.20
6.20
38.00
81.20
42.90
119.30
6.60
23.30
41.30
113.20
7.50
88.00
71.50
76.70
89.10
46.00
69.00
150.00
104.00
102.50
10.50
6.00
33.50
103.00
111.50
2.30
130.00
63.00
34.80
67.00
54.70
5.00
17.80
14.00
13.70
50.00
6.20
20.50
70.00
16.80
44.00
48.20
17.50
7.60
1,481.70
14.70
14.00
11.80
7.10
38.00
90.00
43.90
112.30
6.60
22.60
40.10
116.00
7.60
87.30
70.60
74.40
88.00
46.30
65.40
150.00
105.00
102.50
10.50
6.00
33.50
102.10
110.60
2.20
136.20
62.90
33.80
64.00
51.70
5.30
17.20
14.10
13.70
51.00
6.40
21.40
69.80
17.30
47.90
48.20
17.90
7.90
1,399.90
14.70
14.50
13.00
7.40
30.00
90.00
44.00
112.40
6.70
23.90
41.00
116.30
7.90
95.00
72.00
78.90
90.00
47.00
68.90
159.00
107.00
104.50
11.30
6.00
33.40
108.00
113.00
2.40
143.70
63.00
35.00
69.50
55.00
5.40
18.00
14.80
13.90
49.90
6.00
20.30
69.70
11.90
43.90
48.20
17.50
7.60
1,220.00
14.10
13.20
11.10
6.00
30.00
76.50
42.00
112.30
6.50
22.60
38.50
113.50
7.30
86.00
68.00
70.10
88.00
45.50
62.00
149.90
102.20
101.30
10.40
5.90
33.40
100.00
110.50
2.20
130.00
62.90
33.70
60.00
51.10
5.00
17.00
13.00
13.70
40
14
42
2
1,160
22
2
28
334
5
71
30
41
227
1
35
55
5
17
35
24
143
140
19
200
107
10
28
20
13
9
36
14
41
1
109
57
124
11
3
194
86
146
38
81
11
3
9,664
7,140
75,124
30
3,436,382
13,114
200
93,586
2,064,175
9
114,879
8,900
92,979
196,286
1
26,017
51,526
1,200
22,804
19,466
6,959
62,641
514,182
1,905
182,879
14,276
890
21,099
3,145
1,673
2,057
13,491
34,457
118,301
1
45,908
18,933
763,052
573
2,600
548,915
108,893
273,377
102,828
819,443
13,321
12
486,863.40
43,434.00
1,559,682.40
2,093.10
53,647,383.60
577,450.70
9,640.00
1,638,219.30
16,017,147.40
11,269.90
1,665,827.70
124,463.70
1,087,310.70
1,321,035.90
30.00
2,334,862.40
2,191,309.10
134,810.00
148,612.70
454,822.00
276,657.40
7,200,711.10
3,935,853.60
166,136.30
12,859,716.70
1,058,646.70
78,551.30
961,921.00
202,796.30
250,967.70
213,749.20
1,370,638.80
376,038.90
708,132.20
33.40
4,621,864.30
2,114,188.40
1,700,344.80
75,420.60
163,590.00
19,021,108.90
7,054,817.40
14,432,518.60
522,568.40
13,950,757.60
186,175.40
165.80
59.30
8.80
29.00
84.00
17.30
60.00
56.80
21.80
9.00
1,849.00
15.50
16.50
14.10
11.80
55.30
111.90
64.90
220.00
8.30
39.00
52.30
179.90
10.40
125.00
82.50
92.00
129.00
62.00
94.50
179.90
121.40
130.50
12.80
6.40
36.90
173.20
134.70
3.50
175.00
80.00
42.50
78.00
71.00
5.80
25.50
17.60
16.00
43.40
5.00
18.00
63.10
9.50
0.00
0.00
16.80
7.00
1,112.00
12.10
12.30
6.50
5.00
27.00
71.50
41.80
112.00
4.30
21.00
38.50
109.00
5.30
75.00
63.00
57.30
87.00
42.00
60.00
110.00
95.00
92.00
9.10
5.40
27.00
100.00
109.70
2.20
120.00
60.00
33.70
58.00
46.00
4.20
17.00
11.00
12.00
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
Highest Price(Rs.)
Lowest Price(Rs.)
Trade Volume
(No.)
Share Volume
(No.)
Turnover (Rs.)
52 Week Highest
Price(Rs.)
52 Week Lowest
Price(Rs.)
(1.00)
(0.40)
(0.40)
0.00
4.20
0.80
0.10
(0.40)
0.40
0.00
0.20
0.00
0.60
0.90
0.00
8.80
1.00
(7.00)
0.00
(0.70)
(1.20)
2.80
0.10
(0.70)
(0.90)
(2.30)
(1.10)
0.30
(3.60)
0.00
1.00
0.00
0.00
0.00
0.00
(0.90)
(0.90)
(0.10)
6.20
(0.10)
(1.00)
(3.00)
(3.00)
0.30
(0.60)
0.10
0.00
Change in Price During
the week(Rs.)
Price changes during the week 12-02-2018 to 16-02-2018
iud.fï ku fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ, fjkia ùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=<wju ñ,
fk;gdp ngaH Kd;ida thu ,Wjp epiwT
tpiy
,t;thu ,WjpepiwT tpiy
caHe;j tpiy
Fiwe;j tpiy
thuj;jpd; tpiy mirT
tpahghu msTfs;
gq;Ffspd; msT
Gus;T 52thu caH tpiy
52thu Fiwe;jtpiy
i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
16
MANUFACTURING
MOTORS
OIL PALMS
POWER AND ENERGY
PLANTATIONS
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
MAIN BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
RICH PIERIS EXP
BLUE DIAMONDS
BLUE DIAMONDS[NON-VOTING]LANKA CEMENT
AUTODROME
C M HOLDINGS
DIMO
LANKA ASHOK
SATHOSA MOTORS
UNITED MOTORS
BUKIT DARAH
GOOD HOPE
SELINSING
LANKA IOC
LAUGFS GAS
LAUGFS GAS[NON-VOTING]
LOTUS HYDRO
LVL ENERGY
PANASIAN POWER
RESUS ENERGY
VALLIBEL
VIDULLANKA
MACKWOODS ENERGY
BALANGODA
BOGAWANTALAWA
HORANA
KAHAWATTE
KEGALLE
KELANI VALLEY
KOTAGALA
MADULSIMA
MALWATTE
MALWATTE[NON-VOTING]
NAMUNUKULA
TALAWAKELLE
WATAWALA
ELPITIYA
HAPUGASTENNE
HATTON
MASKELIYA
175.20
1.10
0.50
6.00
80.00
70.10
482.10
1,013.00
412.40
76.00
269.90
1,172.00
613.40
33.60
27.70
24.00
5.60
9.50
2.80
19.00
7.80
4.80
2.20
30.70
18.10
25.60
39.80
68.00
90.00
9.40
13.50
11.50
10.30
90.00
58.40
29.20
30.40
30.00
8.90
23.00
174.60
1.10
0.50
5.90
80.00
69.20
475.20
1,099.80
406.20
76.00
236.80
1,172.00
613.40
29.90
26.20
22.00
5.70
9.50
2.80
22.30
7.40
5.00
2.30
29.10
18.00
25.70
40.00
71.80
80.00
8.80
12.70
11.20
9.80
90.00
58.00
30.20
28.50
28.40
8.30
22.50
179.80
1.10
0.60
6.20
73.10
70.20
498.80
1,100.00
410.00
78.00
259.90
1,100.00
685.00
33.90
27.80
23.90
6.00
9.60
2.90
23.50
7.60
5.00
2.30
32.20
18.60
26.00
40.50
71.90
83.60
9.60
13.70
11.70
10.40
90.00
59.50
30.50
30.70
30.80
9.20
23.80
174.00
1.00
0.40
5.70
73.10
69.00
470.00
1,014.00
406.00
76.00
235.10
940.10
680.00
29.80
25.50
22.00
5.30
9.50
2.70
18.50
7.30
4.80
2.20
29.00
17.30
25.60
35.00
65.30
80.00
8.80
12.60
11.00
9.60
89.00
56.30
29.00
28.00
27.70
8.20
22.50
36
25
64
182
1
13
16
17
10
7
14
15
5
278
122
109
82
50
68
106
117
17
2
95
72
7
11
47
32
200
23
125
55
5
13
122
57
12
129
71
10,085
297,406
1,124,304
383,002
8
345
486
196
407
378
507
25
25
659,766
179,376
70,230
64,382
128,709
336,640
102,358
394,586
5,554
3,000
106,600
111,849
2,705
847
26,263
10,004
236,517
27,602
366,421
183,062
10,050
5,192
714,696
36,464
2,480
163,259
104,770
1,764,167.40
315,488.40
545,249.80
2,274,443.30
584.80
23,983.00
231,444.40
209,263.40
165,806.00
28,735.10
122,447.30
24,230.90
17,011.00
20,070,023.90
4,670,335.10
1,596,956.80
367,018.60
1,223,335.90
948,076.70
2,254,891.50
2,919,151.80
27,250.20
6,700.00
3,201,503.20
2,011,802.40
70,173.00
33,446.50
1,841,479.90
808,365.80
2,146,179.20
358,495.40
4,101,605.20
1,780,817.50
904,490.00
305,026.60
21,310,765.30
1,048,458.10
71,076.00
1,396,377.10
2,454,156.40
240.00
1.50
0.60
8.70
82.00
89.00
639.00
1,350.00
444.80
90.00
299.00
1,800.00
1,600.00
35.40
32.50
28.60
6.80
10.50
3.20
23.50
8.90
5.90
3.20
39.40
19.50
30.00
43.90
78.20
100.00
21.00
20.40
13.30
13.00
99.50
61.20
36.10
33.70
37.30
10.70
27.50
170.00
0.70
0.30
4.00
60.00
69.00
470.00
1,000.00
250.10
70.30
201.00
920.10
560.00
25.80
20.90
18.50
4.80
9.00
2.50
17.10
6.90
0.00
2.10
10.60
7.60
15.00
30.60
51.00
56.20
7.50
4.70
2.70
2.70
71.30
30.40
22.50
18.30
14.80
6.70
6.00
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
Highest Price(Rs.)
Lowest Price(Rs.)
Trade Volume
(No.)
Share Volume
(No.)
Turnover (Rs.)
52 Week Highest
Price(Rs.)
52 Week Lowest
Price(Rs.)
(0.60)
0.00
0.00
(0.10)
0.00
(0.90)
(6.90)
86.80
(6.20)
0.00
(33.10)
0.00
0.00
(3.70)
(1.50)
(2.00)
0.10
0.00
0.00
3.30
(0.40)
0.20
0.10
(1.60)
(0.10)
0.10
0.20
3.80
(10.00)
(0.60)
(0.80)
(0.30)
(0.50)
0.00
(0.40)
1.00
(1.90)
(1.60)
(0.60)
(0.50)
Change in Price During
the week(Rs.)
Price changes during the week 12-02-2018 to 16-02-2018
iud.fï ku fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ, fjkia ùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=<wju ñ,
fk;gdp ngaH Kd;ida thu ,Wjp epiwT
tpiy
,t;thu ,WjpepiwT tpiy
caHe;j tpiy
Fiwe;j tpiy
thuj;jpd; tpiy mirT
tpahghu msTfs;
gq;Ffspd; msT
Gus;T 52thu caH tpiy
52thu Fiwe;jtpiy
i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
17
PLANTATIONS
STORES AND SUPPLIES
SERVICES
TELECOMMUNICATIONS
TRADING
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
UDAPUSSELLAWA
AGALAWATTE
COLOMBO CITY
GESTETNER
HUNTERS
CEYLON PRINTERS
LAKE HOUSE PRIN.
PARAGON
RENUKA CAPITAL
ASIA SIYAKA
CEYLON TEA BRKRS
JOHN KEELLS
DIALOG
SLT
BROWNS
C.W.MACKIE
EASTERN MERCHANT
OFFICE EQUIPMENT
SINGER SRI LANKA
TESS AGRO
TESS AGRO[NON-VOTING]
CFT
RADIANT GEMS
42.10
21.30
975.00
104.70
475.00
72.00
130.00
62.00
4.70
2.60
3.80
58.50
13.50
29.20
74.90
45.00
6.30
55.00
40.00
0.90
1.00
6.40
24.00
43.00
19.70
975.00
117.60
475.00
71.10
130.00
63.00
4.60
2.40
3.80
60.00
13.60
28.30
71.80
46.90
6.20
54.20
39.90
1.00
1.00
6.20
23.00
45.00
21.30
965.00
118.00
467.00
71.10
130.00
63.00
4.70
2.60
4.10
60.00
14.00
29.50
72.00
47.90
6.40
55.00
40.70
1.10
1.10
6.50
23.10
40.30
19.00
860.10
108.00
408.10
71.00
130.00
63.00
4.50
2.40
3.70
57.20
13.50
28.00
71.00
45.10
5.90
54.20
39.90
0.90
0.90
6.00
23.00
34
17
21
11
2
5
1
2
118
59
152
4
163
54
23
19
44
3
25
75
24
15
4
6,573
6,537
142
583
2
254
100
200
334,776
268,751
549,489
306
2,736,126
24,949
4,103
895
53,804
1,320
5,609
1,147,401
37,787
40,909
175
282,022.70
129,073.10
132,763.70
66,843.50
875.10
18,049.00
13,000.00
12,600.00
1,524,393.10
673,502.40
2,122,434.10
17,803.20
37,492,497.80
713,864.10
293,274.80
41,559.00
326,906.70
71,624.00
224,179.40
1,146,402.00
37,782.00
246,603.00
4,025.90
54.90
25.00
1,150.00
124.90
500.20
108.00
155.00
93.00
2,500.00
3.10
6.00
69.90
14.00
36.00
104.90
58.70
8.40
69.90
149.90
1.70
1.50
7.00
31.90
16.90
16.10
690.00
96.00
315.00
50.00
110.20
50.00
4.30
1.90
3.20
50.70
10.70
27.00
68.00
42.30
4.80
46.20
39.50
0.90
0.80
4.00
20.00
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
Highest Price(Rs.)
Lowest Price(Rs.)
Trade Volume
(No.)
Share Volume
(No.)
Turnover (Rs.)
52 Week Highest
Price(Rs.)
52 Week Lowest
Price(Rs.)
0.90
(1.60)
0.00
12.90
0.00
(0.90)
0.00
1.00
(0.10)
(0.20)
0.00
1.50
0.10
(0.90)
(3.10)
1.90
(0.10)
(0.80)
(0.10)
0.10
0.00
(0.20)
(1.00)
Change in Price During
the week(Rs.)
Price changes during the week 12-02-2018 to 16-02-2018
iud.fï ku fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ, fjkia ùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=<wju ñ,
fk;gdp ngaH Kd;ida thu ,Wjp epiwT
tpiy
,t;thu ,WjpepiwT tpiy
caHe;j tpiy
Fiwe;j tpiy
thuj;jpd; tpiy mirT
tpahghu msTfs;
gq;Ffspd; msT
Gus;T 52thu caH tpiy
52thu Fiwe;jtpiy
i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
18
All Share Index
12-02-2018 14-02-2018 15-02-2018 16-02-2018
6,542.99 6,532.26 6,553.21 6,563.69
Price Index by Sector - Closing Index for the week /
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CHEMICALS AND PHARMACEUTICALS
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
FOOTWEAR AND TEXTILES
HEALTH CARE
HOTELS AND TRAVELS
INFORMATION TECHNOLOGY
INVESTMENT TRUSTS
LAND AND PROPERTY
MANUFACTURING
MOTORS
OIL PALMS
PLANTATIONS
POWER AND ENERGY
SERVICES
STORES AND SUPPLIES
TELECOMMUNICATIONS
TRADING
17,022.69 16,945.56 17,139.38 17,205.11
24,079.94 24,063.06 24,106.94 24,105.20
5,752.21 5,708.05 5,667.88 5,658.31
2,270.89 2,245.51 2,250.88 2,259.31
1,751.17 1,759.23 1,757.03 1,767.53
869.26 893.51 921.05 883.74
942.25 940.06 943.78 934.06
2,812.53 2,814.76 2,816.40 2,822.14
35.55 35.55 36.10 35.55
11,466.18 11,423.76 11,482.67 11,756.21
579.48 579.42 580.96 580.74
3,877.41 3,856.24 3,854.67 3,844.48
14,111.37 14,090.36 14,295.88 14,252.95
56,797.49 54,452.99 54,286.37 54,286.37
992.00 993.19 991.46 988.50
134.89 131.56 129.17 129.26
18,505.07 18,454.47 18,487.89 18,782.35
28,312.13 28,363.67 28,363.67 28,450.66
181.48 182.59 182.59 180.97
14,902.75 14,661.16 14,692.00 14,696.38
52 Week High
17,828.64
24,238.92
6,675.40
2,787.71
1,915.94
1,045.76
1,030.27
3,043.15
46.69
14,490.85
654.41
4,702.61
15,172.04
69,664.27
1,090.09
144.45
22,755.58
29,541.52
185.31
18,435.82
6,766.14 5,974.94
14,504.04
21,026.61
5,658.31
2,245.51
1,497.64
787.02
924.26
2,804.65
31.65
10,653.09
537.66
3,844.48
13,787.96
52,874.46
658.31
116.04
15,813.97
23,864.91
160.43
14,661.16
52 Week Low
16-02-2018 09-02-2018 02-02-2018 26-01-2018 17-02-2017 19-02-2016
2,865,817,160.70 3,603,418,806.60 3,389,514,427.20 4,007,221,371.40 3,172,808,567.40 3,369,046,395.40Total Turnover (Rs.)
137,742,813 187,314,403 179,204,710 68,238,055 101,639,088 119,613,608Share Volume (No.)
26,320 27,184 22,347 12,942 14,052 18,394Trades (No.)
4 4 4 5 5 5Market Days
Trading figures for the last four weeks and previous 2 years
716,454,290.18 900,854,701.65 847,378,606.80 801,444,274.28 634,561,713.48 673,809,279.08Total Turnover (Rs.)
34,435,703 46,828,601 44,801,178 13,647,611 20,327,818 23,922,722Share Volume (No.)
6,580 6,796 5,587 2,588 2,810 3,679Trades (No.)
Trading Volumes
Averages
Previous Years
lafIa;% jYfhka ñ, o¾Ylh $ JiwuPjpahd tpiy Rl;b - thu epiwtpy; Rl;bfs;
miq.sh i;s 4 yd miq.sh jir 2 i|yd .kqfokq ixLHdjfle;j ehd;F thuq;fs; kw;Wk; fle;j 2 tUlq;fSf;fhd tpahghug; Gs;sptpguq;fs;
mQ¾j jirfle;j tUlq;fs;
.kqfokq m%udK
iuia; msßjegqu
fldgia m%udKh
.kqfokq ixLHdj
fjf<|fmd< Èk
idudkHhka
iuia; msßjegqu
fldgia m%udKh
.kqfokq ixLHdj
tpahghu msTfs;
nkhj;jg; Gus;T
gq;F msT
tpahghuq;fs;
re;ij ehl;fs;
ruhrhpfs;
nkhj;jg; Gus;T
gq;F msT
tpahghuq;fs;
S&P SL 20 3,714.97 3,698.80 3,701.01 3,705.21 3,933.51 3,398.17
19
12-02-201814-02-201815-02-201816-02-2018
Date
597,557,189.60 654,715,556.00 878,064,735.90 735,479,679.20
Turnover(Rs.)
34,779,919 27,596,859 41,378,871 33,987,164
Shares(No.)
4,897 5,736 7,668 8,019
Trades(No.)
Current Week /
Trading Statistics on a Daily Basis /
13-02-201714-02-201715-02-201716-02-201717-02-2017
Date
785,067,863.60 548,933,207.40 876,290,781.60 633,117,310.40 329,399,404.40
Turnover(Rs.)
11,058,422 20,247,495 14,068,140 37,239,687 19,025,344
Shares(No.)
2,759 2,621 3,426 3,220 2,026
Trades(No.)
Current Week (Previous Year) /
SHL
CTCE
NEST
SAMP
MELS
VONE
LION
CINS
UAL
SCAP
Company ID
SOFTLOGIC
A I A INSURANCE
NESTLE
SAMPATH
MELSTACORP
VALLIBEL ONE
LION BREWERY
CEYLINCO INS.
UNION ASSURANCE
SOFTLOGIC CAP
Company Name
10.03
9.57
4.45
3.51
3.06
2.61
2.28
2.14
2.13
1.8
Points
Contribution of top 10 securities to the change of ASPI for the week / ish¨ fldgia ñ, o¾Ylfha fjkia ùu i|yd by<u odhl;ajh oelajQ iq/l=ïm;a 10 $ mgtpR
,d; thuj;Jf;fhd mirtpw;F gq;fspg;G toq;fpa Kjy; 10 rpwe;j gpizaq;fs;
12-FEB-18
12-FEB-18
12-FEB-18
12-FEB-18
14-FEB-18
14-FEB-18
14-FEB-18
15-FEB-18
15-FEB-18
16-FEB-18
16-FEB-18
Trade Date
SAMPATH
SOFTLOGIC
SOFTLOGIC
SOFTLOGIC
CEYLON TOBACCO
HNB
JKH
JKH
SAMPATH
CENTRAL FINANCE
SANASA DEV. BANK
Company Name
319.50
17.50
19.50
20.00
1,089.80
244.00
155.00
156.00
318.50
105.00
110.50
Price (Rs.)
100,000
1,478,888
1,500,000
4,766,136
27,500
100,000
210,000
180,000
85,000
301,962
200,000
Quantity
31,950,000.00
25,880,540.00
29,250,000.00
95,322,720.00
29,969,500.00
24,400,000.00
32,550,000.00
28,080,000.00
27,072,500.00
31,706,010.00
22,100,000.00
Turnover (Rs.)
Crossings for the week /
iud.fï ixfla;h iud.fï ku ,l=Kqfk;gdp FwpaPL fk;gdp ngaH Gs;spfs;
ffoksl moku u; .kqfokq ixLHd o;a; $
fuu i;sh ;=< $ fuu i;sh ^miq.sh jif¾& $
Èkh msßjegqu fldgia ixLHdj .kqfokq ixLHdj
Èkh msßjegqu fldgia ixLHdj .kqfokq ixLHdj
jpdrhp mbg;gilapy; tpahghu Gs;sp tpguq;fs;
,t;thuk; ,t;thuk; (fle;j tUlk;)
jpfjp Gus;T gq;Ffs; tpahghuk; jpfjp Gus;T gq;Ffs; tpahghuk;
i;sh ;=< idlÉPd l< .kqfokq $
.kqfokq Èkh iud.fï ku ñ, m%udKh msßjegqu tpahghuj; jpfjp fk;gdp ngaH tpiy msT Gus;T
thuj;jpy; re;jpg;G gyifapy; gupkhw;wg;gl;lit
20
BANKS FINANCE AND INSURANCE BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING CHEMICALS AND PHARMACEUTICALS
DIVERSIFIED HOLDINGS HOTELS AND TRAVELS
HEALTH CARE INVESTMENT TRUSTS
LAND AND PROPERTY MANUFACTURING
MOTORS POWER AND ENERGY
A I A INSURANCE (+)
SOFTLOGIC CAP
TRADE FINANCE
UNION ASSURANCE (+)
HNB ASSURANCE (+)
LUCKY LANKA[LLMP.X0000]
RAIGAM SALTERNS
LMF
LION BREWERY
NESTLE (+)
ACCESS ENG SL CHEMANEX
STANDARD CAPITAL
SOFTLOGIC
VALLIBEL ONE
TAPROBANE
MELSTACORP
ANILANA HOTELS
HUNAS FALLS
KINGSBURY
MARAWILA RESORTS
GALADARI (+)
DURDANS
ASIRI
GUARDIAN CAPITAL
LANKA CENTURY
LEE HEDGES
EAST WEST
SERENDIB ENG.GRP
R I L PROPERTY
MILLENNIUM HOUSE
KELSEY
ABANS
AGSTAR PLC
SINGER IND. (+)
CHEVRON (+)
ACL
LANKA ASHOK RESUS ENERGY
MACKWOODS ENERGY
VIDULLANKA
LOTUS HYDRO
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
489.40
5.90
49.30
152.10
87.20
1.20
2.40
159.00
568.00
1,848.50
22.90 65.90
56.00
24.00
21.20
5.80
61.80
1.20
62.60
15.50
2.20
8.20
77.40
24.90
32.90
12.00
87.30
16.80
7.10
7.60
11.80
44.00
90.00
5.30
136.20
116.00
43.90
1,099.80 22.30
2.30
5.00
5.70
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
347.00
4.70
42.70
135.60
79.00
1.00
2.30
153.50
555.00
1,810.50
22.80 55.80
55.00
18.10
20.10
5.50
60.60
1.10
58.00
14.70
2.10
7.90
75.80
24.50
30.00
11.50
87.00
12.60
6.20
7.20
11.20
43.20
81.20
5.00
130.00
113.20
42.90
1,013.00 19.00
2.20
4.80
5.60
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
41.04
25.53
15.46
12.17
10.38
20.00
4.35
3.58
2.34
2.10
0.44 18.10
1.82
32.60
5.47
5.45
1.98
9.09
7.93
5.44
4.76
3.80
2.11
1.63
9.67
4.35
0.34
33.33
14.52
5.56
5.36
1.85
10.84
6.00
4.77
2.47
2.33
8.57 17.37
4.55
4.17
1.79
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Sector Wise Top 5 Gainers for the week / i;sh ;=< by< ñ, .Kka jd¾;d l< iud.ï w;r m%uqL;u iud.ï 05 ^lafIa;% jYfhka& $ thuj;jpy; Jiwabg;gilapy; Kjy; 5 rpwe;j MjhakPl;ba gpizaq;fs;
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fjki ] fjki ]
fjki ] fjki ]
fjki ] fjki ]
fjki ] fjki ]
fjki ] fjki ]
fjki ] fjki ]
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
mirT % mirT %
mirT % mirT %
mirT % mirT %
mirT % mirT %
mirT % mirT %
mirT % mirT %
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
21
PLANTATIONS STORES AND SUPPLIES
SERVICES TELECOMMUNICATIONS
TRADING
KEGALLE
WATAWALA
UDAPUSSELLAWA (+)
KAHAWATTE (+)
HORANA
GESTETNER
JOHN KEELLS
PARAGON
DIALOG (+)
TESS AGRO
C.W.MACKIE
Company Name Company Name
Company Name Company Name
Company Name
71.80
30.20
43.00
40.00
25.70
117.60
60.00
63.00
13.60
1.00
46.90
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
68.00
29.20
42.10
39.80
25.60
104.70
58.50
62.00
13.50
0.90
45.00
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
5.59
3.42
2.14
0.50
0.39
12.32
2.56
1.61
0.74
11.11
4.22
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fjki ] fjki ]
fjki ] fjki ]
fjki ]
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH
mirT % mirT %
mirT % mirT %
mirT %
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
22
BANKS FINANCE AND INSURANCE BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING CHEMICALS AND PHARMACEUTICALS
DIVERSIFIED HOLDINGS FOOTWEAR AND TEXTILES
HOTELS AND TRAVELS HEALTH CARE
INVESTMENT TRUSTS INFORMATION TECHNOLOGY
SWARNAMAHAL FIN
PRIME FINANCE
NATION LANKA
BIMPUTH FINANCE
SINHAPUTHRA FIN[SFL.P0000]
TEA SMALLHOLDER
RENUKA FOODS
KEELLS FOOD
RENUKA AGRI
DILMAH CEYLON
MTD WALKERS
LANKEM DEV.
DOCKYARD (+)
INDUSTRIAL ASPH.
CIC[CIC.X0000]
LANKEM CEYLON
CIC
HAYCARB
ADAM CAPITAL
FORT LAND
BROWNS INVSTMNTS
AITKEN SPENCE
SUNSHINE HOLDING
ODEL PLC
HAYLEYS FABRIC
BERUWALA RESORTS
HOTEL SIGIRIYA
CITRUS HIKKADUWA
MAHAWELI REACH
CITRUS WASKADUWA
LANKA HOSPITALS (+)
SINGHE HOSPITALS
CFI
RENUKA HOLDINGS[RHL.X0000]
CEYLON GUARDIAN
CEYLON INV.
E - CHANNELLING
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
1.60
21.00
1.10
39.00
7.00
34.60
15.40
122.40
2.30
531.80
20.60
8.20
86.00
300.00
42.30
39.00
58.10
139.00
0.70
20.10
2.60
50.00
57.00
22.90
13.70
0.70
58.80
8.30
16.90
3.30
58.10
1.60
65.10
15.70
88.00
45.60
6.10
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
2.10
24.30
1.20
42.00
7.50
39.70
17.00
129.10
2.40
550.00
21.00
8.30
87.00
394.60
48.00
42.00
61.00
140.00
0.80
21.90
2.80
52.00
59.00
23.80
14.00
0.80
63.70
8.90
18.00
3.50
62.00
1.70
69.00
16.50
89.80
46.10
6.20
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
(23.81)
(13.58)
(8.33)
(7.14)
(6.67)
(12.85)
(9.41)
(5.19)
(4.17)
(3.31)
(1.90)
(1.20)
(1.15)
(23.97)
(11.88)
(7.14)
(4.75)
(0.71)
(12.50)
(8.22)
(7.14)
(3.85)
(3.39)
(3.78)
(2.14)
(12.50)
(7.69)
(6.74)
(6.11)
(5.71)
(6.29)
(5.88)
(5.65)
(4.85)
(2.00)
(1.08)
(1.61)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Sector Wise Top 5 Losers for the week / ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 05 ^lafIa;% jYfhka& $ thuj;jpy; Jiwabg;gilapy; Kjy; 5 kjpg;gpoe;j
gpizaq;fs;
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fjki ] fjki ]
fjki ] fjki ]
fjki ] fjki ]
fjki ] fjki ]
fjki ] fjki ]
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
mirT % mirT %
mirT % mirT %
mirT % mirT %
mirT % mirT %
mirT % mirT %
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
23
LAND AND PROPERTY MANUFACTURING
MOTORS OIL PALMS
POWER AND ENERGY PLANTATIONS
SERVICES TELECOMMUNICATIONS
TRADING
CITY HOUSING
OVERSEAS REALTY (+)
C T LAND
COLOMBO LAND (+)
ACL PLASTICS
TOKYO CEMENT[TKYO.X0000]
LANKA ALUMINIUM
TOKYO CEMENT
SIERRA CABL
SATHOSA MOTORS
DIMO
C M HOLDINGS
BUKIT DARAH
LANKA IOC
LAUGFS GAS[LGL.X0000]
LAUGFS GAS
VALLIBEL
KELANI VALLEY (+)
AGALAWATTE (+)
HATTON
KOTAGALA
ELPITIYA
ASIA SIYAKA
RENUKA CAPITAL
CEYLON PRINTERS
SLT (+)
RADIANT GEMS
BROWNS
CFT
EASTERN MERCHANT
OFFICE EQUIPMENT
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name
6.20
17.50
50.00
20.50
112.30
51.70
65.40
64.00
2.20
406.20
475.20
69.20
236.80
29.90
22.00
26.20
7.40
80.00
19.70
8.30
8.80
28.50
2.40
4.60
71.10
28.30
23.00
71.80
6.20
6.20
54.20
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
6.60
17.90
51.00
20.90
119.30
54.70
69.00
67.00
2.30
412.40
482.10
70.10
269.90
33.60
24.00
27.70
7.80
90.00
21.30
8.90
9.40
30.40
2.60
4.70
72.00
29.20
24.00
74.90
6.40
6.30
55.00
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
(6.06)
(2.23)
(1.96)
(1.91)
(5.87)
(5.48)
(5.22)
(4.48)
(4.35)
(1.50)
(1.43)
(1.28)
(12.26)
(11.01)
(8.33)
(5.42)
(5.13)
(11.11)
(7.51)
(6.74)
(6.38)
(6.25)
(7.69)
(2.13)
(1.25)
(3.08)
(4.17)
(4.14)
(3.13)
(1.59)
(1.45)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fjki ] fjki ]
fjki ] fjki ]
fjki ] fjki ]
fjki ] fjki ]
fjki ]
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH
mirT % mirT %
mirT % mirT %
mirT % mirT %
mirT % mirT %
mirT %
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
24
BANKS FINANCE AND INSURANCEALLIANCE
ALLIANCEALLIANCEALLIANCEARPICOARPICOBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON
BANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON
CDB
CDBCDBCDBCDBCENTRAL FINANCECENTRAL FINANCECENTRAL FINANCE
CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCE
BBB-BBB-
BB-BB-
AA
AAAAAAAAAAAAAAAAAAAAAA
BBB-BBB-BBB-
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 1,000
100
Company Name Credit Rating (As at date of
listing)
Par Value (Rs.)
07-04-201714-12-201708-01-201807-11-2017
09-08-2017
06-12-2017
05-01-2016
20-11-201318-12-2014
15-10-2014
09-11-2017
18-01-201810-09-2014
12-12-201710-12-2015
02-12-201411-08-2015
Last Traded
Date
29/12/14
29/12/1430/09/1330/09/1329/11/1329/11/1329/12/1625/10/1306/10/15
29/12/1606/10/1506/10/1529/12/16
29/12/16
06/10/1522/09/1422/09/1422/09/1422/09/1422/09/1425/10/1325/10/1325/10/1325/10/1325/10/1325/10/1306/10/15
03/06/16
19/12/1319/12/1319/12/1303/06/1612/12/1312/12/1301/06/15
01/06/1517/06/1301/06/15
29/12/19
29/12/1830/09/1830/09/1828/11/1828/11/1828/12/2424/10/2305/10/20
28/12/2105/10/2005/10/2328/12/21
28/12/24
05/10/2021/09/2221/09/1921/09/2221/09/1921/09/1924/10/1824/10/1824/10/2124/10/1824/10/2224/10/2105/10/23
03/06/21
19/12/1819/12/1819/12/1803/06/2112/12/1812/12/1801/06/18
01/06/1917/06/1801/06/20
MaturityDate
IssuedDate
Code
ALLI/BD/29/12/19-C2287-9.35ALLI/BD/29/12/18-C2288-9ALLI/BC/30/09/1800DALLI/BC/30/09/18C16.5ARPI/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/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/BD/03/06/21-C2350-12.75CDB/BC/19/12/18A16CDB/BC/19/12/18C15CDB/BC/19/12/18B15.5CDB/BD/03/06/21-C2351CFIN/BC/12/12/18C13.5CFIN/BC/12/12/18D13.95CFIN/BD/01/06/18-C2301-8.35CFIN/BD/01/06/19-C2300-9CFIN/BC/17/06/18C14.75CFIN/BD/01/06/20-C2302-
28/12/18
28/12/18
29/06/1829/03/1828/02/1827/06/1824/10/1804/10/18
27/06/1804/04/1804/04/1827/12/18
27/12/18
04/04/1820/03/1820/03/1820/09/1820/09/1820/03/1824/10/1824/04/1824/04/1824/04/1824/10/1824/10/1804/10/18
31/05/18
18/12/1818/03/1818/06/1831/05/1829/06/1812/12/1801/06/18
29/06/1829/03/1829/12/18
Next Coupon Due Date
Daily Movements Corporate Debt on 16-02-2018
14.88 17.28 15.36 12.44
13.34
13.96
9.01
8.88
12.81
13.87
13.25 9.50
9.00 9.24
100.00
100.00 81.57 99.50
101.14 104.15 100.00 101.50 100.00
100.00 100.00 100.00 100.00
100.00
94.00 100.00 100.00 100.00 96.87
100.00 100.00 111.85 100.00 100.00 100.00 125.55 100.00
99.83
101.55 110.00 100.00 100.00 100.23 111.14 100.00
100.00 1,172.57
101.15
CouponRate
Last Traded
Yeild
Last Traded
Price
CouponFrequency
Closed End Fund Price changes during the week 12-02-2018 to 16-02-2018
Fund Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
Highest Price(Rs.)
Lowest Price(Rs.)
Trade Volume
(No.)
Unit Volume
(No.)
Turnover (Rs.)Change in Price During
the week(Rs.)
NAV(Rs.)
CANDOR OPP FUND
NAMAL ACUITY VF
7.00
105.00
7.00
106.80
7.00
106.90
7.00
105.00
4
13
2,045
20,922
14,315.00
2,229,773.10
0.00
1.80
9.74
131.43
wruqof,a kufmr i;sfha iudma; ñ,
j;auka i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=< ñf,a fjkiaùu
.kqfokq m%udKh
tall m%udKh
msßjegqu
epjpaj;jpd; ngaH fle;j thu
epiwT tpiy,t;thu
epiwT tpiycah;e;j
tpiyFiwe;j
tpiy
thuj;jpd; tpiymirT
tpahghu msTfs;
myF msTfs;
Gus;T Njwpa nrhj;Jg; ngWkjp
iud.fï ku ixfla;h wjika.kqfokq
Èk
l=ú;dkaiswkqmd;h
wjika .kqfokqfõ M,odhs;d
w.h
wjika.kqfokq
ñ,
l=ú;dkaisjdr .Kk
ksl=;a l< Èkh
l,amsfrk Èkh
ó<Õf.úh
hq;= ÈkhKh fYa%Ksh ^,ehsia;=.;
jQ Èkg&
uqyqK; jákdlu
fk;gdp ngaH FwpaPL
,Wjptpahghuj;jpdk;
tl;btPjk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy
tl;btPj jlitfs
toq;fy; jpfjp
KjpHT jpfjp
mLj;j tl;b
epYit jpfjp
Muk;g fld; jug;gLj;jy;
Kfg; ngWkjp
Y=oaO j;alï
jákdlu
kshñ; Èkg idx.ñl Kh ixp,khka
wdjD;a;dka; wruqo,a i;sh ;=< ñ, fjkiaùï%ba epjpaq;fspd; thuj;Jf;fhd tpiy mirTfs;
jpdrup jdpahHJiwf; fld;fspd; mirTfs;
9.35
9
16.516.7516.6710.4713.758.25
10.478
11.3413.25
12.75
11.3410.4310.438.25
87.75
1312.6
11.1311.1313.2513.25
9.5
12.75
1615
15.510.3813.5
13.958.35
914.759.52
1
1024
12211
2421
1
2221141222111
2
1422212
241
25
BANKS FINANCE AND INSURANCE
FIRST CAPITALFIRST CAPITALCOMM LEASE & FIN
COM.CREDITCOM.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
HDFCHDFC
HDFCHDFC
HNB
HNB
HNBHNB
HNBHNB
HNBHNBHNB
HNBHNBLB FINANCELB FINANCELB FINANCE
LB FINANCE
LB FINANCELOLC FINANCE
LOLC FINANCE
LOLC FINANCE
BBB+BBB+
AAAAAA
BBB
A+
AA-
A+A+
BBB+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
100 100
100
100
Company Name Credit Rating (As at date of
listing)
Par Value (Rs.)
14-08-201401-12-201413-10-2017
09-02-2018
27-07-2017
16-02-2017
17-03-2016
10-08-201704-07-2016
29-03-2017
19-08-2015
17-06-2016
11-03-2015
27-11-2017
21-06-201708-12-2017
31-12-201419-01-2018
09-01-201811-08-2015
29-03-201618-04-2017
Last Traded
Date
12/03/1412/03/1421/07/15
10/12/1501/06/15
10/12/15
09/03/16
28/10/16
28/10/16
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
24/10/1320/11/15
20/11/1520/11/15
15/12/14
01/11/16
13/06/1315/12/14
30/08/1328/03/16
05/09/1101/08/0701/11/16
25/05/0707/06/0729/11/1329/11/1311/12/17
11/12/17
29/11/1326/01/15
26/01/15
26/01/15
12/03/1912/03/1821/07/20
10/12/2001/06/20
10/12/20
08/03/21
27/10/21
27/10/26
08/03/26
29/08/1929/08/1918/03/19
09/11/21
09/11/23
10/06/20
10/06/20
06/02/20
23/10/1820/11/25
20/11/2020/11/20
14/12/24
01/11/23
12/06/1814/12/19
29/08/2328/03/21
04/09/2131/07/2201/11/21
31/03/2131/03/2428/11/1828/11/1811/12/22
11/12/22
28/11/1825/01/20
25/01/20
25/01/20
MaturityDate
IssuedDate
Code
9.52CFVF/BC/12/03/19C14CFVF/BC/12/03/18B13.75CLC/BD/21/07/20-C2310-9.75COCR/BD/10/12/20-C2336COCR/BD/01/06/20-C2299-10.5COCR/BD/10/12/20-C2335-10.4COMB/BD/08/03/21-C2341-10.75COMB/BD/27/10/21-C2360-12COMB/BD/27/10/26-C2359-12.25COMB/BD/08/03/26-C2342-11.25CRL/BC/29/08/19B7.69CRL/BC/29/08/19A10DFCC/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/BC/23/10/18C15.5HDFC/BD/20/11/25-C2330-12HDFC/BD/20/11/20-C2332HDFC/BD/20/11/20-C2331-10.5HNB/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/28/11/18C15LFIN/BC/28/11/18B14.5LFIN/BD/11/12/22-C2388-13.25LFIN/BD/11/12/22-C2387-12.75LFIN/BC/28/11/18A14LOFC/BD/25/01/20-C2291-9LOFC/BD/25/01/20-C2289-9.1LOFC/BD/25/01/20-C2290-
29/12/1812/03/1829/12/18
08/06/1829/03/18
08/06/18
07/03/18
26/04/18
26/04/18
07/03/18
29/03/1829/03/1817/03/18
07/11/18
07/11/18
09/06/18
09/06/18
29/12/18
23/10/1817/11/18
17/02/1817/05/18
29/06/18
30/10/18
09/06/1829/06/18
29/08/1824/03/18
29/06/1829/06/1830/10/18
28/11/1829/06/1811/06/18
11/06/18
28/02/1829/03/18
29/06/18
29/12/18
Next Coupon Due Date
Daily Movements Corporate Debt on 16-02-2018
10.00 9.47
11.00
17.96
15.98
11.25
10.50 14.83
12.71
9.00
10.50
12.20
12.99
12.00 16.87
14.18 12.00
14.30 9.79
13.11 13.00
110.34 110.10 100.67
100.00 99.00
100.00
81.40
87.17
100.00
100.00
101.09 88.05
100.00
100.00
100.00
100.00
101.44
97.02
109.16 100.00
100.00 100.00
100.00
100.00
101.70 85.00
70.13 98.02
100.00 100.00 100.00
20.90 14.68
100.50 112.98 100.00
100.00
102.00 90.84
100.00
100.00
CouponRate
Last Traded
Yeild
Last Traded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èk
l=ú;dkaiswkqmd;h
wjika .kqfokqfõ M,odhs;d
w.h
wjika.kqfokq
ñ,
l=ú;dkaisjdr .Kk
ksl=;a l< Èkh
l,amsfrk Èkh
ó<Õf.úh
hq;= ÈkhKh fYa%Ksh ^,ehsia;=.;
jQ Èkg&
uqyqK; jákdlu
fk;gdp ngaH FwpaPL
,Wjptpahghuj;jpdk;
tl;btPjk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy
tl;btPj jlitfs
toq;fy; jpfjp
KjpHT jpfjp
mLj;j tl;b
epYit jpfjp
Muk;g fld; jug;gLj;jy;
Kfg; ngWkjp
kshñ; Èkg idx.ñl Kh ixp,khka jpdrup jdpahHJiwf; fld;fspd; mirTfs;
1413.759.75
11.2310.5
10.4
10.75
12
12.25
11.25
9.1910
10.625
12.15
12.75
9.1
9.4
9.5
15.512
12.7910.5
8.33
13
147.75
811.25
11.516.7511.75
1514.5
13.25
12.75
149
9.1
9.25
111
24
2
2
2
2
2
441
1
1
1
1
1
11
42
2
1
12
11
211
00122
2
124
2
1
26
BANKS FINANCE AND INSURANCE
LOLC
LOLCLOLC
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCANTILE INVNAT. DEV. BANK
NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATIONS TRUSTNATIONS TRUST
NATIONS TRUST
NATIONS TRUSTPAN ASIAPAN ASIAPAN ASIA
PAN ASIAPAN ASIA
PAN ASIAPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
RDB
RDB
RDBSAMPATHSAMPATH
SAMPATH
SAMPATHSAMPATH
AA-
AA-AA-
BBB+
A+
A+A+A+A-
BBB
BBB
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
100
100 100 100
100
100 100
Company Name Credit Rating (As at date of
listing)
Par Value (Rs.)
10-08-201708-12-2017
22-06-2015
19-12-2017
30-11-201719-12-201729-09-201620-11-2017
29-01-2018
18-01-201826-05-201708-01-201818-01-201802-12-2016
29-03-2017
31-12-2014
13-02-201519-12-201719-12-2017
02-12-2016
21-09-2017
03-12-2015
25-07-2017
16-02-201826-01-2018
Last Traded
Date
31/07/17
24/11/1431/07/17
03/05/17
13/11/14
13/11/14
03/05/17
28/03/1303/05/1728/03/1328/03/1305/11/1424/06/15
19/12/1324/06/1519/12/1319/12/1319/12/1319/12/1308/11/16
08/11/16
08/11/1629/09/1530/10/1429/09/15
30/10/1429/09/15
29/09/1524/09/1427/03/1327/03/1316/11/16
16/11/16
13/11/15
16/11/16
13/11/15
30/01/15
30/01/15
30/01/1518/11/1521/12/17
15/12/14
10/06/1610/06/16
30/07/19
24/11/1930/07/22
02/05/22
12/11/19
12/11/19
02/05/22
27/03/1802/05/2227/03/1827/03/1805/11/1824/06/20
19/12/1824/06/2019/12/1819/12/2319/12/2519/12/1808/11/21
08/11/21
08/11/2129/09/1930/10/1929/09/18
30/10/1929/09/19
29/09/1823/09/1826/03/1826/03/1816/11/19
16/11/20
12/11/19
16/11/21
12/11/20
29/01/20
29/01/20
29/01/2018/11/2021/12/22
14/12/19
10/06/2110/06/21
MaturityDate
IssuedDate
Code
9.25LOLC/BD/30/07/19-C2386-12.65LOLC/BD/24/11/19-C2269-9LOLC/BD/30/07/22-C2385-13MBSL/BD/02/05/22-C2382-15MBSL/BD/12/11/19-C2266-9MBSL/BD/12/11/19-C2267-8.75MBSL/BD/02/05/22-C2381-14.5MBSL/BC/27/03/18C16.7MBSL/BD/02/05/22-C2380MBSL/BC/27/03/18D16.5MBSL/BC/27/03/18A17.5MERC/BC/05/11/18A10.5NDB/BD/24/06/20-C2309-9.4NDB/BC/19/12/18A13NDB/BD/24/06/20-C2308-0NDB/BC/19/12/18B13.4NDB/BC/19/12/23C13.9NDB/BC/19/12/25D14NTB/BC/19/12/18A13NTB/BD/08/11/21-C2365-12.65NTB/BD/08/11/21-C2364-12.8NTB/BD/08/11/21-C2363PABC/BD/29/09/19-C2312PABC/BC/30/10/19B9.5233PABC/BD/29/09/18-C2313-9.5PABC/BC/30/10/19A9.75PABC/BD/29/09/19-C2311-10PABC/BD/29/09/18-C2314PLC/BC/23/09/18B9.625PLC/BC/26/03/18C17PLC/BC/26/03/18B16.75PLC/BD/16/11/19-C2373-11.9PLC/BD/16/11/20-C2374-12.25PLC/BD/12/11/19-C2322-9.6PLC/BD/16/11/21-C2375-12.6PLC/BD/12/11/20-C2323-9.95RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2294-8.81RDB/BD/29/01/20-C2292-9SAMP/BD/18/11/20-C2329SAMP/BD/21/12/22-C2389-12.5SAMP/BD/14/12/19-C2271-8.25SAMP/BD/10/06/21-C2353SAMP/BD/10/06/21-C2352-
29/07/18
29/03/1829/07/18
02/05/18
29/12/18
29/06/18
01/05/18
27/03/1801/05/1828/02/1827/03/1802/11/1829/12/18
29/06/18
19/12/1829/12/1829/12/1829/06/1806/05/18
06/11/18
06/05/1827/03/1827/04/1827/03/18
27/10/1827/03/18
27/03/1823/09/1826/03/1826/03/1814/05/18
14/05/18
10/05/18
14/05/18
10/11/18
29/03/18
29/06/18
29/12/1817/05/1820/06/18
29/12/18
08/06/1807/06/18
Next Coupon Due Date
Daily Movements Corporate Debt on 16-02-2018
12.25 12.95
9.75
11.00
15.50 11.00 12.12 16.50
12.98
13.87 17.59 13.89 13.87 12.64
12.75
9.75
8.35 10.80 10.80
12.25
12.60
11.79
15.07
11.27 13.07
100.00
93.60 100.13
100.00
97.35
100.00
100.00
101.47 100.00 100.30 101.73 97.10 86.00
100.00 63.81 99.53 86.00
100.50 99.27
100.00
100.00
100.00 100.00 100.00 100.00
99.94 100.00
100.00 103.84 101.64 101.53 100.00
100.00
100.00
99.96
100.00
90.00
100.00
100.00 100.00 100.00
87.00
98.50 99.00
CouponRate
Last Traded
Yeild
Last Traded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èk
l=ú;dkaiswkqmd;h
wjika .kqfokqfõ M,odhs;d
w.h
wjika.kqfokq
ñ,
l=ú;dkaisjdr .Kk
ksl=;a l< Èkh
l,amsfrk Èkh
ó<Õf.úh
hq;= ÈkhKh fYa%Ksh ^,ehsia;=.;
jQ Èkg&
uqyqK; jákdlu
fk;gdp ngaH FwpaPL
,Wjptpahghuj;jpdk;
tl;btPjk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy
tl;btPj jlitfs
toq;fy; jpfjp
KjpHT jpfjp
mLj;j tl;b
epYit jpfjp
Muk;g fld; jug;gLj;jy;
Kfg; ngWkjp
kshñ; Èkg idx.ñl Kh ixp,khka jpdrup jdpahHJiwf; fld;fspd; mirTfs;
12.65
913
15
9
8.75
14.5
16.712.1116.517.510.59.4
130
13.413.9
1413
12.65
12.8
11.6112.13
9.52339.5
9.7510
11.639.625
1716.7511.9
12.25
9.6
12.6
9.95
8.71
8.81
910.1812.5
8.25
10.7312.75
2
42
1
1
2
2
42
12111
2011122
1
2222
12
21122
2
2
2
1
4
2
122
1
21
27
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
SAMPATH
SAMPATHSAMPATH
SAMPATHSANASA DEV. BANK
SANASA DEV. BANK
SANASA DEV. BANKSANASA DEV. BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANKSEYLAN BANK
SENKADAGALASENKADAGALASENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALASINGER FINANCE
SINGER FINANCESINGER FINANCE
SINGER FINANCE
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
VALLIBEL FINANCE
VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
LION BREWERYLION BREWERYLION BREWERY
A+
A+
BBB+BBB+BBB+
BBB
BBB+
BBBBBB
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
100
Company Name Credit Rating (As at date of
listing)
Par Value (Rs.)
18-12-2015
16-10-201707-03-2017
15-09-2017
24-08-2016
07-10-201608-07-2015
07-01-2015
09-03-2017
30-03-2015
22-01-2018
12-02-2018
27-11-2017
02-09-2016
27-07-2016
02-01-2017
02-07-2015
12-02-2018
29-03-2017
20-07-2016
10-01-201818-04-201727-09-2017
08-01-2015
Last Traded
Date
18/11/15
04/12/1315/12/14
04/12/1331/12/15
31/12/15
31/12/1531/12/15
15/07/16
23/12/14
23/12/14
22/02/1322/02/1322/02/1323/12/14
23/12/14
15/07/16
15/07/1623/12/14
11/12/1310/11/1610/11/16
10/11/16
10/11/16
10/11/1606/04/16
10/09/1317/06/15
06/04/16
24/12/14
20/09/16
04/10/17
20/09/16
31/03/15
20/02/1420/02/1420/02/14
17/06/1317/06/1308/12/14
18/11/20
04/12/1814/12/19
04/12/1831/12/20
31/12/18
31/12/2031/12/18
15/07/21
22/12/18
22/12/20
21/02/1821/02/1821/02/1822/12/19
22/12/19
15/07/23
15/07/2122/12/20
10/12/1809/11/2009/11/18
09/11/20
09/11/19
09/11/1906/04/20
10/09/1817/06/20
06/04/19
24/12/19
20/09/19
04/10/22
20/09/21
31/03/20
20/02/1920/02/1920/02/19
17/06/1817/06/1808/12/19
MaturityDate
IssuedDate
Code
12.75SAMP/BD/18/11/20-C2328-9.9SAMP/BC/04/12/18B13.4SAMP/BD/14/12/19-C2273-8.1SAMP/BC/04/12/18A13SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/18-C2340-9.9SDB/BD/31/12/20-C2337-10SDB/BD/31/12/18-C2338-9.6SEYB/BD/15/07/21-C2355-13SEYB/BD/22/12/18-C2276-8SEYB/BD/22/12/20-C2280-8.75SEYB/BC/21/02/18A15.5SEYB/BC/21/02/18B15SEYB/BC/21/02/18C14.5SEYB/BD/22/12/19-C2278-8.6SEYB/BD/22/12/19-C2279-8.35SEYB/BD/15/07/23-C2354-13.75SEYB/BD/15/07/21-C2356SEYB/BD/22/12/20-C2277-8.6SFCL/BC/10/12/18A15SFCL/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-C2369SFIN/BD/06/04/20-C2347-12SFIN/BC/10/09/18C14.5SFIN/BD/17/06/20-C2307-9.95SFIN/BD/06/04/19-C2348-11.5SLFL/BD/24/12/19-C2281-8.9SLFL/BD/20/09/19-C2358-13SLFL/BD/04/10/22-C2384-12.5SLFL/BD/20/09/21-C2357-13.5VFIN/BD/31/03/20-C2298-10.25VFIN/BC/20/02/19C15.5VFIN/BC/20/02/19B15VFIN/BC/20/02/19A14.75
LION/BC/17/06/18H14LION/BC/17/06/18E13.79LION/BD/08/12/19-C2270
17/05/18
04/12/1829/06/18
29/06/1829/06/18
29/06/18
29/06/1829/06/18
12/07/18
22/06/18
22/12/18
21/02/1821/02/1819/02/1822/12/18
22/06/18
12/07/18
12/07/1822/06/18
08/03/1808/05/1808/05/18
08/05/18
08/05/18
08/05/1804/04/18
29/03/1829/12/18
04/04/18
29/12/18
18/09/18
03/10/18
18/09/18
29/03/18
30/03/1829/03/1829/03/18
29/03/1829/03/1829/03/18
Next Coupon Due Date
Daily Movements Corporate Debt on 16-02-2018
9.93
12.81 14.90
14.84
12.71
9.48 12.23
8.60
13.74
9.92
12.50
13.46
13.74
11.99
13.40
11.54
8.88
13.01
13.43
10.48
14.32 15.01 13.17
8.55
99.87
100.50 85.00
98.00 100.00
100.00
100.00 100.00
101.00
100.00
100.00
107.21 106.00 100.00 99.99
100.00
100.00
100.00 94.31
102.03 100.00 99.30
100.00
100.00
100.00 100.00
102.00 100.00
99.88
99.98
99.80
100.00
100.00
99.28
101.05 100.00 102.00
1,160.48 1,000.00
100.00
CouponRate
Last Traded
Yeild
Last Traded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èk
l=ú;dkaiswkqmd;h
wjika .kqfokqfõ M,odhs;d
w.h
wjika.kqfokq
ñ,
l=ú;dkaisjdr .Kk
ksl=;a l< Èkh
l,amsfrk Èkh
ó<Õf.úh
hq;= ÈkhKh fYa%Ksh ^,ehsia;=.;
jQ Èkg&
uqyqK; jákdlu
fk;gdp ngaH FwpaPL
,Wjptpahghuj;jpdk;
tl;btPjk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy
tl;btPj jlitfs
toq;fy; jpfjp
KjpHT jpfjp
mLj;j tl;b
epYit jpfjp
Muk;g fld; jug;gLj;jy;
Kfg; ngWkjp
kshñ; Èkg idx.ñl Kh ixp,khka jpdrup jdpahHJiwf; fld;fspd; mirTfs;
9.9
13.48.1
1310.3
9.9
109.6
13
8
8.75
15.515
14.58.6
8.35
13.75
10.468.6
1511.7712.5
13.75
13.25
11.5212
14.59.95
11.5
8.9
13
12.5
13.5
10.25
15.515
14.75
1412.027.85
2
12
22
2
22
2
2
1
12
121
2
2
22
422
2
2
22
41
2
1
1
1
1
2
124
442
28
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 CAPITALDUNAMIS CAPITALDUNAMIS CAPITAL
HAYLEYS
HAYLEYS
HAYLEYSHEMAS HOLDINGSRICHARD PIERISRICHARD PIERIS
NAWALOKANAWALOKANAWALOKANAWALOKANAWALOKA
JANASHAKTHI
KOTAGALAKOTAGALAKOTAGALAKOTAGALA
ABANS PLCABANS PLC
ABANS PLC
SINGER SRI LANKASINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
BBB
A+
AA-AA-
AAAAA
BBB-BBB-BBB-BBB-
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
Company Name Credit Rating (As at date of
listing)
Par Value (Rs.)
13-11-2015
18-12-201709-01-2018
09-02-201813-11-2015
03-01-2018
16-11-2015
10-08-2017
30-03-201623-09-201613-09-201624-03-2016
15-06-2015
09-05-2017
Last Traded
Date
18/11/15
18/11/15
18/11/15
18/11/15
30/09/15
30/09/15
04/12/1505/08/1404/12/15
06/03/15
06/03/15
31/05/1629/04/1416/05/1416/05/14
30/09/1330/09/1330/09/1330/09/1330/09/13
19/11/14
27/05/1427/05/1427/05/1427/05/14
20/12/1326/12/14
26/12/14
15/03/1615/03/16
08/06/15
08/06/15
18/11/20
18/11/22
17/11/23
18/11/21
30/09/18
30/09/20
04/12/2005/08/1904/12/20
06/03/20
06/03/19
31/05/1929/04/1916/05/1816/05/19
30/09/2230/09/2330/09/2130/09/1930/09/18
19/11/19
26/05/1926/05/2126/05/2026/05/18
20/12/1826/12/19
26/12/18
15/03/1915/03/19
07/06/18
07/06/18
MaturityDate
IssuedDate
Code
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/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/07/06/18-C2304
17/05/18
17/05/18
17/05/18
17/05/18
29/03/18
29/03/18
31/05/1829/12/1831/05/18
04/03/18
04/03/18
29/05/1829/03/1829/03/1829/03/18
29/03/1829/03/1829/03/1829/03/1829/03/18
29/12/18
29/06/1829/06/1829/06/1826/05/18
29/06/1822/06/18
22/06/18
14/03/1814/03/18
07/06/18
07/06/18
Next Coupon Due Date
Daily Movements Corporate Debt on 16-02-2018
10.17
12.50 12.50
12.81 10.47
13.14
10.40
12.75
14.48 14.99 14.74 14.23
9.68
14.74
100.00
100.00
100.00
100.00
100.00
100.28
100.00 100.13 95.24
100.00
100.00
98.00 101.49 100.00 97.70
100.00 100.00 100.00 111.80 100.00
96.15
100.00 100.00 100.00 100.00
114.06 100.00
100.00
100.00 100.00
100.00
95.00
CouponRate
Last Traded
Yeild
Last Traded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èk
l=ú;dkaiswkqmd;h
wjika .kqfokqfõ M,odhs;d
w.h
wjika.kqfokq
ñ,
l=ú;dkaisjdr .Kk
ksl=;a l< Èkh
l,amsfrk Èkh
ó<Õf.úh
hq;= ÈkhKh fYa%Ksh ^,ehsia;=.;
jQ Èkg&
uqyqK; jákdlu
fk;gdp ngaH FwpaPL
,Wjptpahghuj;jpdk;
tl;btPjk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy
tl;btPj jlitfs
toq;fy; jpfjp
KjpHT jpfjp
mLj;j tl;b
epYit jpfjp
Muk;g fld; jug;gLj;jy;
Kfg; ngWkjp
kshñ; Èkg idx.ñl Kh ixp,khka jpdrup jdpahHJiwf; fld;fspd; mirTfs;
10.25
10.72
10.95
10.45
9.75
10.25
11.3812.510.5
7.85
7.6
11.121111
11.25
14.414.4514.3514.1514.15
10.75
14.515
14.7514.25
14.59
8.5
11.5610.5
8.6
9.5
2
2
2
2
2
2
212
2
2
2222
44444
1
2222
22
2
22
2
2
29
603,735
6,000
2
9,955,000
100,000
17
TODAY PRV.DAY
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
09-07-2012
12-02-2018
Kh fjf<|fmd< $
idx.ñl Kh wo Èk mQ¾j Èk
msßjegqfï jákdlu
msßjegqfï m%udKh
.kqfokq ixLHdj
fld; re;ij
jdpahHJiwf; fld; ,d;W Kd;ida jpdk;
Gus;tpd; ngWkjp
Gus;tpd; msT
tpahghuk;
rdcH iq/l=ïm;a wo Èk mQ¾j Èk
msßjegqfï jákdlu
msßjegqfï m%udKh
.kqfokq ixLHdj
mur gpizaq;fs; ,d;W Kd;ida jpdk;
Gus;tpd; ngWkjp
Gus;tpd; msT
tpahghuk;
30
Price changes during the week 12-02-2018 to 16-02-2018i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
HighestPrice(Rs.)
LowestPrice(Rs.)
Change inPrice
Duringthe
week(Rs.)
TradeVolume
(No.)
ShareVolume
(No.)
Turnover(Rs.)
52 WeekHighest
Price(Rs.)
52 WeekLowest
Price(Rs.)
iud.fï ku
fk;gdp ngaH
fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ,
fjkiùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=< wju ñ,
fle;j thuepiwT tpiy
,t;thuepiwT tpiy
cah;e;jtpiy
Fiwe;jtpiy
thuj;jpd;tpiymirT
tpahghumsTfs
myFmsTfs;
Gus;T 52thucaHtpiy
52thuFiwe;jtpiy
AUTOMOBILES & COMPONENTS
BANKS
CAPITAL GOODS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
KELANI TYRES
COMMERCIAL BANK
COMMERCIAL BANK
DFCC BANK PLC
HDFC
HNB
HNB
NAT. DEV. BANK
NATIONS TRUST
PAN ASIA
SAMPATH
SANASA DEV. BANK
SEYLAN BANK
SEYLAN BANK
UNION BANK
AMANA BANK
ACCESS ENG SL
ACL
AITKEN SPENCE
ALUFAB
BROWNS
CENTRAL IND.
DOCKYARD
EXPOLANKA
FORT LAND
HAYLEYS
HEMAS HOLDINGS
JKH
KELANI CABLES
LANKA ASHOK
LANKA CERAMIC
46.30
136.00
103.00
118.80
31.90
243.00
191.00
136.70
78.00
16.20
327.40
111.50
90.00
55.00
13.70
3.60
22.90
43.90
50.00
22.60
71.80
40.10
86.00
5.20
20.10
228.20
122.60
158.00
88.00
1,099.80
150.00
28
126
181
53
29
129
45
118
21
68
543
66
16
177
202
26
220
55
340
35
23
24
24
119
22
57
47
249
10
17
13
46.00
138.00
105.60
118.40
32.60
246.00
190.90
140.10
79.60
16.10
320.00
111.50
89.90
55.60
13.70
3.60
22.80
42.90
52.00
23.30
74.90
41.30
87.00
5.30
21.90
235.00
124.90
158.50
89.10
1,013.00
150.00
47.00
139.00
108.00
120.00
32.80
249.00
194.90
140.50
78.50
16.40
330.00
111.50
94.80
56.50
14.00
3.60
23.50
44.00
52.50
23.90
72.00
41.00
86.60
5.40
22.00
235.00
125.50
160.00
90.00
1,100.00
159.00
62.00
150.00
118.50
138.20
50.00
271.00
214.00
155.00
87.00
20.10
352.20
122.50
99.90
63.50
16.00
4.10
27.00
64.90
71.80
39.00
104.90
52.30
110.00
7.10
24.00
302.80
154.90
180.00
129.00
1,350.00
179.90
42.00
128.50
102.00
110.00
30.00
220.00
.00
126.90
71.20
14.50
253.50
93.80
83.60
51.50
12.70
3.40
22.50
41.80
50.00
21.00
68.00
38.50
65.30
5.00
17.00
227.00
106.00
133.90
87.00
1,000.00
110.00
21,099
448,934
116,809
34,218
5,382
731,859
84,856
86,670
3,900
138,529
662,346
878,366
73,749
502,084
464,368
109,875
1,199,832
51,526
1,081,298
19,466
4,103
6,959
3,423
680,077
10,915
16,047
121,562
768,138
890
196
1,673
45.50
134.00
102.00
118.10
31.00
243.00
190.80
136.40
78.00
15.70
317.20
108.20
90.00
54.60
13.40
3.50
22.50
42.00
50.00
22.60
71.00
38.50
85.60
5.20
20.10
227.00
122.00
155.00
88.00
1,014.00
149.90
0.30
(2.00)
(2.60)
0.40
(0.70)
(3.00)
0.10
(3.40)
(1.60)
0.10
7.40
0.00
0.10
(0.60)
0.00
0.00
0.10
1.00
(2.00)
(0.70)
(3.10)
(1.20)
(1.00)
(0.10)
(1.80)
(6.80)
(2.30)
(0.50)
(1.10)
86.80
0.00
961,921.00
60,539,670.50
12,095,370.40
4,061,075.00
170,497.30
178,004,951.30
16,220,026.00
11,970,967.80
304,901.20
2,226,824.60
211,906,675.40
97,169,166.00
6,640,900.00
27,664,007.00
6,328,957.60
386,098.60
27,540,251.10
2,191,309.10
54,258,505.50
454,822.00
293,274.80
276,657.40
294,106.00
3,554,173.80
225,737.30
3,696,309.70
15,106,863.30
119,585,452.30
78,551.30
209,263.40
250,967.70
31
Price changes during the week 12-02-2018 to 16-02-2018i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
HighestPrice(Rs.)
LowestPrice(Rs.)
Change inPrice
Duringthe
week(Rs.)
TradeVolume
(No.)
ShareVolume
(No.)
Turnover(Rs.)
52 WeekHighest
Price(Rs.)
52 WeekLowest
Price(Rs.)
iud.fï ku
fk;gdp ngaH
fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ,
fjkiùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=< wju ñ,
fle;j thuepiwT tpiy
,t;thuepiwT tpiy
cah;e;jtpiy
Fiwe;jtpiy
thuj;jpd;tpiymirT
tpahghumsTfs
myFmsTfs;
Gus;T 52thucaHtpiy
52thuFiwe;jtpiy
CAPITAL GOODS
COMMERCIAL & PROFESSIONAL SERVICES
CONSUMER DURABLES & APPAREL
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
LANKA TILES
LANKA WALLTILE
LANKEM CEYLON
LAXAPANA
MTD WALKERS
OFFICE EQUIPMENT
RENUKA HOLDINGS
RENUKA HOLDINGS
RICHARD PIERIS
ROYAL CERAMIC
SIERRA CABL
SOFTLOGIC
SERENDIB ENG.GRP
VALLIBEL ONE
ADAM CAPITAL
MACKWOODS ENERGY
CEYLON PRINTERS
GESTETNER
LAKE HOUSE PRIN.
PARAGON
PRINTCARE PLC
ABANS
DANKOTUWA PORCELHAYLEYS FABRIC
HAYLEYS FIBRE
KELSEY
LANKA CENTURY
REGNIS
SINGER IND.
105.00
102.50
39.00
10.50
20.60
54.20
21.50
15.70
12.80
110.60
2.20
24.00
7.10
21.20
.70
2.30
71.10
117.60
130.00
63.00
33.50
90.00
7.60
13.70
74.40
44.00
12.00
102.10
136.20
9
36
13
14
190
3
3
3
110
57
124
2,487
227
537
20
2
5
11
1
2
1
35
140
80
107
22
352
109
11
104.00
102.50
42.00
10.50
21.00
55.00
21.50
16.50
13.10
111.50
2.30
18.10
6.20
20.10
.80
2.20
72.00
104.70
130.00
62.00
33.50
81.20
7.50
14.00
76.70
43.20
11.50
103.00
130.00
107.00
104.50
40.00
11.30
22.50
55.00
22.40
16.50
13.10
113.00
2.40
24.20
7.40
21.90
.80
2.30
71.10
118.00
130.00
63.00
33.40
90.00
7.90
14.30
78.90
47.90
12.60
108.00
143.70
121.40
130.50
65.00
12.80
43.90
69.90
28.00
20.00
14.10
134.70
3.50
24.20
11.80
21.90
1.40
3.20
108.00
124.90
155.00
93.00
36.90
111.90
10.40
17.70
92.00
60.00
14.50
173.20
175.00
95.00
92.00
35.40
9.10
20.00
46.20
17.10
13.30
8.00
109.70
2.20
11.70
5.00
16.20
.40
2.10
50.00
96.00
110.20
50.00
27.00
71.50
5.30
13.20
57.30
.00
9.80
100.00
120.00
2,057
13,491
8,671
34,457
108,090
1,320
1,029
410
239,798
18,933
763,052
33,119,892
196,286
930,619
356,941
3,000
254
583
100
200
1
26,017
514,182
182,166
14,276
13,114
1,284,508
45,908
573
102.20
101.30
39.00
10.40
20.00
54.20
21.50
15.70
12.70
110.50
2.20
17.50
6.00
19.00
.70
2.20
71.00
108.00
130.00
63.00
33.40
76.50
7.30
13.70
70.10
43.90
11.00
100.00
130.00
1.00
0.00
(3.00)
0.00
(0.40)
(0.80)
0.00
(0.80)
(0.30)
(0.90)
(0.10)
5.90
0.90
1.10
(0.10)
0.10
(0.90)
12.90
0.00
1.00
0.00
8.80
0.10
(0.30)
(2.30)
0.80
0.50
(0.90)
6.20
213,749.20
1,370,638.80
343,169.00
376,038.90
2,212,469.90
71,624.00
22,131.60
6,517.00
3,092,532.10
2,114,188.40
1,700,344.80
703,805,098.80
1,321,035.90
19,171,822.00
253,158.70
6,700.00
18,049.00
66,843.50
13,000.00
12,600.00
33.40
2,334,862.40
3,935,853.60
2,557,925.30
1,058,646.70
577,450.70
15,499,562.00
4,621,864.30
75,420.60
32
Price changes during the week 12-02-2018 to 16-02-2018i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
HighestPrice(Rs.)
LowestPrice(Rs.)
Change inPrice
Duringthe
week(Rs.)
TradeVolume
(No.)
ShareVolume
(No.)
Turnover(Rs.)
52 WeekHighest
Price(Rs.)
52 WeekLowest
Price(Rs.)
iud.fï ku
fk;gdp ngaH
fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ,
fjkiùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=< wju ñ,
fle;j thuepiwT tpiy
,t;thuepiwT tpiy
cah;e;jtpiy
Fiwe;jtpiy
thuj;jpd;tpiymirT
tpahghumsTfs
myFmsTfs;
Gus;T 52thucaHtpiy
52thuFiwe;jtpiy
CONSUMER DURABLES & APPAREL
CONSUMER SERVICES
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
TEEJAY LANKA
TAPROBANE
BLUE DIAMONDS
BLUE DIAMONDS
RADIANT GEMS
A.SPEN.HOT.HOLD.
AHOT PROPERTIES
AMAYA LEISURE
BROWNS BEACH
CITRUS LEISURE
DOLPHIN HOTELS
HOTEL SIGIRIYA
HOTELS CORP.
HUNAS FALLS
KANDY HOTELS
KEELLS HOTELS
KINGSBURY
RENUKA CITY HOT.
SERENDIB HOTELS
SERENDIB HOTELS
SIGIRIYA VILLAGE
TAL LANKA
TANGERINE
ANILANA HOTELS
BANSEI RESORTS
BERUWALA RESORTSCITRUS HIKKADUWACITRUS WASKADUWAEDEN HOTEL LANKA
FORTRESS RESORTS
33.80
5.80
1.10
.50
23.00
30.40
53.60
53.90
15.50
7.60
28.00
58.80
15.40
62.60
5.60
8.40
15.50
291.40
22.70
15.00
42.00
14.60
47.00
1.20
6.70
.70
8.30
3.30
16.50
9.50
194
241
25
64
4
38
36
6
18
27
6
7
22
36
26
134
104
9
2
1
7
36
4
200
5
40
176
33
13
49
34.80
5.50
1.10
.50
24.00
29.70
53.00
53.90
15.10
7.80
28.30
63.70
15.30
58.00
5.50
8.60
14.70
284.90
22.70
15.00
42.00
15.00
46.00
1.10
6.80
.80
8.90
3.50
16.30
9.40
35.00
6.20
1.10
.60
23.10
31.00
53.90
51.00
15.60
8.00
28.50
67.00
16.30
62.60
5.60
8.60
15.70
356.00
22.70
13.20
44.00
15.20
47.00
1.30
7.00
.80
9.10
3.80
17.00
9.70
42.50
6.70
1.50
.60
31.90
42.00
63.00
69.90
22.50
11.30
40.90
103.90
22.50
64.00
6.60
11.90
17.50
356.00
28.00
21.00
62.00
27.00
65.50
1.90
10.00
1.30
19.30
5.00
28.00
14.30
33.70
3.20
.70
.30
20.00
28.00
47.70
47.60
14.20
6.30
26.00
58.10
14.50
40.00
4.70
8.30
12.90
267.60
17.10
13.00
40.00
14.50
46.00
.90
5.90
.60
8.20
2.90
10.00
9.00
548,915
1,419,739
297,406
1,124,304
175
22,392
5,241
137
10,630
17,136
1,202
172
8,467
14,241
25,985
194,061
255,759
155
18
5
537
14,211
267
7,019,456
3,601
300,402
104,782
26,393
3,356
141,240
33.70
5.20
1.00
.40
23.00
29.60
52.50
47.60
15.10
7.50
27.20
58.10
15.40
50.00
5.30
8.30
14.50
284.80
17.10
13.20
41.90
14.50
46.50
1.10
6.60
.70
8.20
3.10
16.50
9.20
(1.00)
0.30
0.00
0.00
(1.00)
0.70
0.60
0.00
0.40
(0.20)
(0.30)
(4.90)
0.10
4.60
0.10
(0.20)
0.80
6.50
0.00
0.00
0.00
(0.40)
1.00
0.10
(0.10)
(0.10)
(0.60)
(0.20)
0.20
0.10
19,021,108.90
8,375,938.90
315,488.40
545,249.80
4,025.90
675,130.90
280,516.40
6,726.20
163,876.50
132,510.80
32,857.00
10,649.50
130,899.60
884,478.70
139,961.50
1,637,294.00
3,812,112.50
44,813.00
380.60
66.00
22,593.80
210,831.50
12,540.50
8,202,486.40
24,067.00
210,669.00
884,231.30
87,082.60
56,443.70
1,335,039.50
33
Price changes during the week 12-02-2018 to 16-02-2018i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
HighestPrice(Rs.)
LowestPrice(Rs.)
Change inPrice
Duringthe
week(Rs.)
TradeVolume
(No.)
ShareVolume
(No.)
Turnover(Rs.)
52 WeekHighest
Price(Rs.)
52 WeekLowest
Price(Rs.)
iud.fï ku
fk;gdp ngaH
fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ,
fjkiùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=< wju ñ,
fle;j thuepiwT tpiy
,t;thuepiwT tpiy
cah;e;jtpiy
Fiwe;jtpiy
thuj;jpd;tpiymirT
tpahghumsTfs
myFmsTfs;
Gus;T 52thucaHtpiy
52thuFiwe;jtpiy
CONSUMER SERVICES
DIVERSIFIED FINANCIALS
DIRI SAVI BOARD
MAIN BOARD
GALADARI
JETWING SYMPHONYLIGHTHOUSE HOTELMAHAWELI REACH
MARAWILA RESORTSNUWARA ELIYA
PALM GARDEN HOTLPEGASUS HOTELS
RAMBODA FALLS
RENUKA HOTELS
ROYAL PALMS
TRANS ASIA
ALLIANCE
ARPICO
ASIA ASSET
ASIA CAPITAL
CDB
CDB
CENTRAL FINANCE
CEYLON GUARDIAN
CEYLON INV.
CFI
DUNAMIS CAPITAL
FIRST CAPITAL
LANKA VENTURES
LB FINANCE
LOLC
MERCHANT BANK
NATION LANKA
PEOPLE'S MERCH
PEOPLES LEASING
RENUKA CAPITAL
S M B LEASING
S M B LEASING
8.20
14.60
40.00
16.90
2.20
1,080.60
26.00
29.90
19.80
95.00
17.50
90.00
68.00
148.00
1.40
7.60
68.70
64.00
105.10
88.00
45.60
65.10
27.90
35.10
48.10
127.90
120.00
13.30
1.10
11.40
16.80
4.60
.60
.30
91
5
8
25
159
1
11
2
9
3
3
1
90
1
91
35
67
41
41
31
35
6
192
222
2
26
44
61
36
21
41
118
90
35
7.90
14.50
39.80
18.00
2.10
1,080.60
27.00
30.00
20.90
95.00
18.50
90.00
68.50
148.00
1.40
7.60
66.00
58.10
106.00
89.80
46.10
69.00
28.00
36.30
48.10
126.50
123.40
13.20
1.20
11.80
17.00
4.70
.60
.30
8.30
14.80
40.00
17.70
2.30
1,091.00
26.10
29.90
19.80
95.00
19.80
85.00
70.00
154.90
1.50
8.00
70.00
64.50
106.00
88.00
47.00
65.20
28.30
36.90
51.90
128.40
123.10
13.40
1.20
12.30
17.00
4.70
.70
.30
10.80
16.00
59.80
21.90
2.70
1,700.00
40.00
35.00
23.30
250.00
28.00
93.00
79.40
205.00
1.70
9.90
76.00
67.00
110.00
120.00
62.00
90.00
28.90
39.90
57.00
145.00
145.00
15.80
1.60
21.00
19.20
2,500.00
1.00
.40
7.60
13.40
36.00
16.80
1.80
1,050.00
20.50
26.00
16.30
90.20
16.10
70.00
52.30
142.00
1.20
5.20
56.10
48.00
84.00
80.60
39.10
60.50
19.00
19.00
40.00
118.00
59.00
10.60
.90
9.40
15.30
4.30
.40
.20
85,001
175
2,551
7,105
1,982,875
1
1,111
1,892
924
100
1,399
10
46,246
1
461,735
79,292
68,747
24,591
408,921
21,226
19,421
405
355,943
245,917
5
6,579
39,566
168,896
624,246
5,000
38,550
334,776
2,775,201
517,463
7.60
14.60
37.00
16.80
2.00
1,091.00
20.50
28.10
19.80
95.00
17.50
85.00
66.00
154.90
1.30
7.20
66.00
61.50
104.00
85.00
44.00
65.00
26.20
34.50
48.70
126.00
119.00
13.00
1.10
11.30
16.60
4.50
.50
.20
0.30
0.10
0.20
(1.10)
0.10
0.00
(1.00)
(0.10)
(1.10)
0.00
(1.00)
0.00
(0.50)
0.00
0.00
0.00
2.70
5.90
(0.90)
(1.80)
(0.50)
(3.90)
(0.10)
(1.20)
0.00
1.40
(3.40)
0.10
(0.10)
(0.40)
(0.20)
(0.10)
0.00
0.00
669,303.00
2,557.00
96,033.80
120,847.50
4,438,818.20
1,091.00
28,542.50
54,770.80
18,295.20
9,500.00
24,484.80
850.00
3,145,189.00
154.90
646,137.30
602,171.60
4,731,135.10
1,555,475.60
42,946,900.70
1,811,116.10
874,162.10
26,366.50
9,838,085.90
8,642,823.60
246.70
835,667.90
4,760,419.10
2,197,994.80
745,883.60
58,740.90
648,240.90
1,524,393.10
1,662,670.00
149,906.60
34
Price changes during the week 12-02-2018 to 16-02-2018i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
HighestPrice(Rs.)
LowestPrice(Rs.)
Change inPrice
Duringthe
week(Rs.)
TradeVolume
(No.)
ShareVolume
(No.)
Turnover(Rs.)
52 WeekHighest
Price(Rs.)
52 WeekLowest
Price(Rs.)
iud.fï ku
fk;gdp ngaH
fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ,
fjkiùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=< wju ñ,
fle;j thuepiwT tpiy
,t;thuepiwT tpiy
cah;e;jtpiy
Fiwe;jtpiy
thuj;jpd;tpiymirT
tpahghumsTfs
myFmsTfs;
Gus;T 52thucaHtpiy
52thuFiwe;jtpiy
DIVERSIFIED FINANCIALS
ENERGY
FOOD & STAPLES RETAILING
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
SINGER FINANCE
THE FINANCE CO.
THE FINANCE CO.
VALLIBEL FINANCE
ABANS FINANCIAL
AMF CO LTD
ASIA SIYAKA
BIMPUTH FINANCE
BRAC LNKA FNANCE
CIT
COLOMBO TRUST
COM.CREDIT
COMM LEASE & FIN
GUARDIAN CAPITAL
LOLC FINANCE
MULTI FINANCE
ORIENT FINANCE
PRIME FINANCE
SINHAPUTHRA FIN
SOFTLOGIC CAP
SOFTLOGIC FIN
TRADE FINANCE
ADAM INVESTMENTSSWARNAMAHAL FIN
LANKA IOC
LAUGFS GAS
LAUGFS GAS
C T HOLDINGS
CARGILLS
16.50
5.00
2.30
70.60
23.80
400.00
2.40
39.00
34.00
76.70
25.00
43.00
3.00
32.90
3.90
15.70
19.80
21.00
12.00
5.90
37.30
49.30
.30
1.60
29.90
26.20
22.00
185.00
208.00
165
44
91
28
23
2
59
12
1
1
1
24
27
39
163
23
1,043
5
6
2,184
102
18
126
503
278
122
109
6
25
16.10
5.00
2.30
71.80
21.90
400.00
2.60
42.00
34.40
76.70
23.30
43.00
3.00
30.00
3.80
15.50
19.30
24.30
11.90
4.70
36.90
42.70
.30
2.10
33.60
27.70
24.00
189.90
207.00
16.70
5.20
2.30
71.80
24.20
450.00
2.60
42.50
34.00
83.80
25.00
43.50
3.00
35.00
4.10
15.80
20.20
23.90
12.00
6.40
39.00
55.00
.40
2.20
33.90
27.80
23.90
185.00
208.30
21.00
7.60
3.10
75.00
37.50
480.00
3.10
59.90
103.90
105.00
28.40
51.00
3.30
43.40
4.30
17.20
20.80
31.00
15.00
6.40
42.50
57.40
1.00
2.60
35.40
32.50
28.60
190.00
220.50
14.90
4.60
1.80
55.20
21.00
390.10
1.90
34.00
9.10
72.00
10.00
37.00
2.50
26.00
1.90
11.00
9.00
19.50
10.00
4.20
29.10
33.50
.20
.60
25.80
20.90
18.50
131.50
.00
503,541
54,659
475,826
16,344
4,631
10
268,751
5,033
100
12
140
137,167
95,998
7,165
1,828,361
2,448
2,243,654
11,522
512
17,949,213
66,795
3,071
6,181,274
3,914,500
659,766
179,376
70,230
4,865
3,042
15.90
4.90
2.10
70.00
22.20
450.00
2.40
39.00
34.00
83.80
25.00
42.50
2.70
29.30
3.80
14.50
17.60
20.50
11.20
4.50
35.10
46.40
.20
1.60
29.80
25.50
22.00
185.00
200.00
0.40
0.00
0.00
(1.20)
1.90
0.00
(0.20)
(3.00)
(0.40)
0.00
1.70
0.00
0.00
2.90
0.10
0.20
0.50
(3.30)
0.10
1.20
0.40
6.60
0.00
(0.50)
(3.70)
(1.50)
(2.00)
(4.90)
1.00
8,182,362.00
272,413.30
1,065,204.30
1,148,494.50
109,232.50
4,500.00
673,502.40
198,404.00
3,400.00
1,005.60
3,500.00
5,888,205.50
275,077.00
220,173.50
7,213,890.50
36,509.90
43,750,265.00
254,290.50
6,131.50
107,022,651.10
2,478,785.90
149,585.90
1,854,251.30
7,116,416.50
20,070,023.90
4,670,335.10
1,596,956.80
900,025.00
617,783.30
35
Price changes during the week 12-02-2018 to 16-02-2018i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
HighestPrice(Rs.)
LowestPrice(Rs.)
Change inPrice
Duringthe
week(Rs.)
TradeVolume
(No.)
ShareVolume
(No.)
Turnover(Rs.)
52 WeekHighest
Price(Rs.)
52 WeekLowest
Price(Rs.)
iud.fï ku
fk;gdp ngaH
fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ,
fjkiùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=< wju ñ,
fle;j thuepiwT tpiy
,t;thuepiwT tpiy
cah;e;jtpiy
Fiwe;jtpiy
thuj;jpd;tpiymirT
tpahghumsTfs
myFmsTfs;
Gus;T 52thucaHtpiy
52thuFiwe;jtpiy
FOOD & STAPLES RETAILING
FOOD, BEVERAGE & TOBACCO
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
TESS AGRO
TESS AGRO
CFT
BAIRAHA FARMS
BALANGODA
BOGAWANTALAWA
BUKIT DARAH
CARSONS
CEYLON TOBACCO
COLD STORES
CONVENIENCE FOODGOOD HOPE
GRAIN ELEVATORS
HORANA
KAHAWATTE
KEGALLE
KELANI VALLEY
KOTAGALA
LANKEM DEV.
LION BREWERY
LMF
MADULSIMA
MALWATTE
MALWATTE
MELSTACORP
NAMUNUKULA
NESTLE
RENUKA AGRI
RENUKA FOODS
RENUKA FOODS
SELINSING
SUNSHINE HOLDING
TALAWAKELLE
1.00
1.00
6.20
138.00
29.10
18.00
236.80
215.00
1,080.00
900.00
355.00
1,172.00
70.60
25.70
40.00
71.80
80.00
8.80
8.20
568.00
159.00
12.70
11.20
9.80
61.80
90.00
1,848.50
2.30
15.40
13.70
613.40
57.00
58.00
75
24
15
21
95
72
14
22
11
13
5
15
200
7
11
47
32
200
1,012
35
4
23
125
55
32
5
34
29
25
6
5
40
13
.90
1.00
6.40
139.80
30.70
18.10
269.90
221.60
1,089.80
900.00
350.00
1,172.00
71.50
25.60
39.80
68.00
90.00
9.40
8.30
555.00
153.50
13.50
11.50
10.30
60.60
90.00
1,810.50
2.40
17.00
13.80
613.40
59.00
58.40
1.10
1.10
6.50
139.90
32.20
18.60
259.90
239.90
1,085.00
948.10
355.00
1,100.00
72.00
26.00
40.50
71.90
83.60
9.60
8.70
597.70
159.00
13.70
11.70
10.40
63.00
90.00
1,858.10
2.50
17.00
13.70
685.00
58.00
59.50
1.70
1.50
7.00
178.00
39.40
19.50
299.00
240.00
1,095.00
1,029.00
400.00
1,800.00
82.50
30.00
43.90
78.20
100.00
21.00
14.50
598.00
168.80
20.40
13.30
13.00
69.50
99.50
2,310.00
3.20
21.50
19.00
1,600.00
64.90
61.20
.90
.80
4.00
137.00
10.60
7.60
201.00
145.10
.00
.00
.00
920.10
63.00
15.00
30.60
51.00
56.20
7.50
2.20
.00
115.00
4.70
2.70
2.70
56.50
71.30
1,600.00
2.10
14.00
13.00
560.00
.00
30.40
1,147,401
37,787
40,909
2,461
106,600
111,849
507
2,359
28,929
379
2,772
25
182,879
2,705
847
26,263
10,004
236,517
5,513,304
235,227
368
27,602
366,421
183,062
58,855
10,050
502
69,360
36,150
3,385
25
1,016,060
5,192
.90
.90
6.00
137.00
29.00
17.30
235.10
205.10
1,049.80
900.00
354.90
940.10
68.00
25.60
35.00
65.30
80.00
8.80
8.00
500.00
152.50
12.60
11.00
9.60
60.00
89.00
1,810.00
2.30
15.40
13.70
680.00
55.60
56.30
0.10
0.00
(0.20)
(1.80)
(1.60)
(0.10)
(33.10)
(6.60)
(9.80)
0.00
5.00
0.00
(0.90)
0.10
0.20
3.80
(10.00)
(0.60)
(0.10)
13.00
5.50
(0.80)
(0.30)
(0.50)
1.20
0.00
38.00
(0.10)
(1.60)
(0.10)
0.00
(2.00)
(0.40)
1,146,402.00
37,782.00
246,603.00
340,254.90
3,201,503.20
2,011,802.40
122,447.30
509,240.10
31,476,765.00
342,291.10
984,042.80
24,230.90
12,859,716.70
70,173.00
33,446.50
1,841,479.90
808,365.80
2,146,179.20
46,431,837.70
129,723,966.30
57,745.00
358,495.40
4,101,605.20
1,780,817.50
3,580,735.20
904,490.00
928,369.50
165,243.20
571,974.70
46,374.50
17,011.00
57,916,477.60
305,026.60
36
Price changes during the week 12-02-2018 to 16-02-2018i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
HighestPrice(Rs.)
LowestPrice(Rs.)
Change inPrice
Duringthe
week(Rs.)
TradeVolume
(No.)
ShareVolume
(No.)
Turnover(Rs.)
52 WeekHighest
Price(Rs.)
52 WeekLowest
Price(Rs.)
iud.fï ku
fk;gdp ngaH
fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ,
fjkiùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=< wju ñ,
fle;j thuepiwT tpiy
,t;thuepiwT tpiy
cah;e;jtpiy
Fiwe;jtpiy
thuj;jpd;tpiymirT
tpahghumsTfs
myFmsTfs;
Gus;T 52thucaHtpiy
52thuFiwe;jtpiy
FOOD, BEVERAGE & TOBACCO
HEALTH CARE EQUIPMENT & SERVICES
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
TEA SMALLHOLDER
THREE ACRE FARMSWATAWALA
BROWNS CAPITAL
BROWNS INVSTMNTSCEYLON BEVERAGE
DILMAH CEYLON
ELPITIYA
HAPUGASTENNE
HARISCHANDRA
HATTON
HVA FOODS
KEELLS FOOD
LUCKY LANKA
LUCKY LANKA
MASKELIYA
RAIGAM SALTERNS
UDAPUSSELLAWA
AGALAWATTE
ASIRI
ASIRI SURG
DURDANS
LANKA HOSPITALS
MULLERS
NAWALOKA
E - CHANNELLING
SINGHE HOSPITALS
PC PHARMA
34.60
110.00
30.20
3.10
2.60
798.80
531.80
28.50
28.40
1,350.00
8.30
7.00
122.40
1.70
1.20
22.50
2.40
43.00
19.70
24.90
10.30
77.40
58.10
1.10
4.70
6.10
1.60
.20
15
137
122
177
66
2
16
57
12
1
129
322
8
3
24
71
39
34
17
16
29
18
7
12
16
28
14
13
39.70
112.00
29.20
3.10
2.80
798.80
550.00
30.40
30.00
1,350.00
8.90
7.10
129.10
1.70
1.00
23.00
2.30
42.10
21.30
24.50
10.30
75.80
62.00
1.10
4.70
6.20
1.70
.20
39.50
118.00
30.50
3.30
2.80
800.00
560.00
30.70
30.80
1,350.00
9.20
7.20
128.00
1.70
1.20
23.80
2.50
45.00
21.30
24.90
10.70
80.00
60.00
1.10
4.80
6.40
1.90
.20
46.00
136.50
36.10
4.20
3.50
810.00
660.00
33.70
37.30
3,000.00
10.70
8.10
162.80
3.10
1.90
27.50
3.10
54.90
25.00
29.00
12.10
103.00
68.00
1.40
5.20
8.30
2.20
.40
22.00
100.00
22.50
.80
1.20
487.00
520.00
18.30
14.80
1,151.20
6.70
3.80
122.00
1.60
1.00
6.00
1.90
16.90
16.10
23.50
9.10
75.00
57.00
.90
4.30
5.40
1.40
.10
2,087
50,652
714,696
944,732
958,995
10
192
36,464
2,480
10
163,259
791,131
1,760
2,260
147,276
104,770
219,592
6,573
6,537
12,150
39,728
3,114
2,326
16,274
49,224
40,431
28,553
202,893
34.00
105.00
29.00
3.00
2.60
800.00
530.00
28.00
27.70
1,350.00
8.20
6.70
122.00
1.70
1.10
22.50
2.30
40.30
19.00
24.20
10.20
77.10
58.10
1.00
4.60
6.00
1.60
.10
(5.10)
(2.00)
1.00
0.00
(0.20)
0.00
(18.20)
(1.90)
(1.60)
0.00
(0.60)
(0.10)
(6.70)
0.00
0.20
(0.50)
0.10
0.90
(1.60)
0.40
0.00
1.60
(3.90)
0.00
0.00
(0.10)
(0.10)
0.00
71,860.70
5,442,304.40
21,310,765.30
2,917,219.60
2,603,545.70
8,000.00
102,734.00
1,048,458.10
71,076.00
13,500.00
1,396,377.10
5,496,640.90
215,711.80
3,842.00
162,214.20
2,454,156.40
526,852.70
282,022.70
129,073.10
295,885.00
412,746.20
241,612.40
137,057.80
16,811.40
231,357.80
251,847.40
47,195.70
30,290.10
37
Price changes during the week 12-02-2018 to 16-02-2018i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
HighestPrice(Rs.)
LowestPrice(Rs.)
Change inPrice
Duringthe
week(Rs.)
TradeVolume
(No.)
ShareVolume
(No.)
Turnover(Rs.)
52 WeekHighest
Price(Rs.)
52 WeekLowest
Price(Rs.)
iud.fï ku
fk;gdp ngaH
fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ,
fjkiùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=< wju ñ,
fle;j thuepiwT tpiy
,t;thuepiwT tpiy
cah;e;jtpiy
Fiwe;jtpiy
thuj;jpd;tpiymirT
tpahghumsTfs
myFmsTfs;
Gus;T 52thucaHtpiy
52thuFiwe;jtpiy
HOUSEHOLD & PERSONAL PRODUCTS
INSURANCE
MATERIALS
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
BPPL HOLDINGS
A I A INSURANCE
CEYLINCO INS.
CEYLINCO INS.
HNB ASSURANCE
JANASHAKTHI INS.
PEOPLE'S INS
UNION ASSURANCE
AMANA LIFE
AMANA TAKAFUL
ARPICO INSURANCE
Softlogic Life
ACL PLASTICS
ACME
CHEMANEX
CHEVRON
CIC
CIC
DIPPED PRODUCTS
HAYCARB
INDUSTRIAL ASPH.
LANKA ALUMINIUM
PIRAMAL GLASS
SWISSTEK
TOKYO CEMENT
TOKYO CEMENT
UNION CHEMICALS
AGSTAR PLC
ALUMEX PLC
13.70
489.40
1,549.00
850.00
87.20
31.70
23.10
152.10
1.30
.70
15.60
22.80
112.30
6.60
65.90
116.00
58.10
42.30
87.30
139.00
300.00
65.40
6.00
62.90
64.00
51.70
400.00
5.30
17.20
3
392
7
13
391
1,148
201
44
12
52
1
225
5
17
96
143
36
43
19
11
19
20
41
3
86
146
3
38
81
13.70
347.00
1,500.00
830.00
79.00
30.20
22.80
135.60
1.30
.70
15.60
21.60
119.30
6.60
55.80
113.20
61.00
48.00
88.00
140.00
394.60
69.00
6.00
63.00
67.00
54.70
400.00
5.00
17.80
13.90
530.00
1,600.00
897.90
88.50
32.00
23.50
153.00
1.30
.80
16.50
24.00
112.40
6.70
67.50
116.30
61.00
47.50
95.00
140.00
306.50
68.90
6.00
63.00
69.50
55.00
451.00
5.40
18.00
16.00
530.00
1,720.00
950.00
88.50
32.00
25.90
165.00
1.70
1.30
20.00
24.00
220.00
8.30
67.50
179.90
92.00
72.50
125.00
170.00
398.00
94.50
6.40
80.00
78.00
71.00
650.00
5.80
25.50
12.00
283.10
1,225.00
720.00
57.00
14.80
17.30
134.00
1.00
.60
11.30
19.00
112.00
4.30
40.00
109.00
58.00
40.00
75.00
135.10
248.00
60.00
5.40
60.00
58.00
46.00
389.90
4.20
17.00
12
28,895
1,429
623
987,229
5,227,537
3,095,352
4,691
71,600
303,741
5
512,025
1,200
22,804
64,257
62,641
10,134
78,495
1,905
3,499
988
3,145
118,301
2,600
108,893
273,377
11
102,828
819,443
13.70
340.00
1,500.00
825.00
80.00
28.70
22.80
144.00
1.20
.70
16.50
21.60
112.30
6.50
57.00
113.50
58.00
40.00
86.00
138.10
300.00
62.00
5.90
62.90
60.00
51.10
450.00
5.00
17.00
0.00
142.40
49.00
20.00
8.20
1.50
0.30
16.50
0.00
0.00
0.00
1.20
(7.00)
0.00
10.10
2.80
(2.90)
(5.70)
(0.70)
(1.00)
(94.60)
(3.60)
0.00
(0.10)
(3.00)
(3.00)
0.00
0.30
(0.60)
165.80
12,879,247.90
2,192,636.20
517,598.60
82,037,389.00
160,955,655.60
71,375,270.30
704,962.60
86,270.00
213,640.50
82.50
11,787,058.40
134,810.00
148,612.70
4,111,479.80
7,200,711.10
602,060.00
3,233,945.40
166,136.30
487,520.00
296,821.50
202,796.30
708,132.20
163,590.00
7,054,817.40
14,432,518.60
4,951.00
522,568.40
13,950,757.60
38
Price changes during the week 12-02-2018 to 16-02-2018i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
HighestPrice(Rs.)
LowestPrice(Rs.)
Change inPrice
Duringthe
week(Rs.)
TradeVolume
(No.)
ShareVolume
(No.)
Turnover(Rs.)
52 WeekHighest
Price(Rs.)
52 WeekLowest
Price(Rs.)
iud.fï ku
fk;gdp ngaH
fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ,
fjkiùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=< wju ñ,
fle;j thuepiwT tpiy
,t;thuepiwT tpiy
cah;e;jtpiy
Fiwe;jtpiy
thuj;jpd;tpiymirT
tpahghumsTfs
myFmsTfs;
Gus;T 52thucaHtpiy
52thuFiwe;jtpiy
MATERIALS
PHARMACEUTICALS, BIOTECHNOLOGY & LIF
REAL ESTATE
RETAILING
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
BOGALA GRAPHITE
RICH PIERIS EXP
LANKA CEMENT
MORISONS
ASCOT HOLDINGS
C T LAND
CITY HOUSING
COLOMBO CITY
COLOMBO LAND
COMMERCIAL DEV.
EAST WEST
LEE HEDGES
ON'ALLY
OVERSEAS REALTY
R I L PROPERTY
SERENDIB LAND
SEYLAN DEVTS
YORK ARCADE
MILLENNIUM HOUSE
HUEJAY
STANDARD CAPITAL
AUTODROME
C M HOLDINGS
C.W.MACKIE
DIMO
EASTERN
14.10
174.60
5.90
420.00
35.10
50.00
6.20
975.00
20.50
70.00
16.80
87.30
48.20
17.50
7.60
1,481.70
14.70
14.00
11.80
38.00
56.00
80.00
69.20
46.90
475.20
6.20
11
36
182
1
4
40
14
21
42
2
1,160
6
2
28
334
5
71
30
41
1
10
1
13
19
16
44
14.00
175.20
6.00
420.00
35.10
51.00
6.60
975.00
20.90
70.00
12.60
87.00
48.10
17.90
7.20
1,481.70
14.50
14.00
11.20
38.00
55.00
80.00
70.10
45.00
482.10
6.30
14.80
179.80
6.20
400.00
38.90
51.00
6.40
965.00
21.40
69.80
17.30
98.00
48.20
17.90
7.90
1,399.90
14.70
14.50
13.00
30.00
57.00
73.10
70.20
47.90
498.80
6.40
17.60
240.00
8.70
500.00
44.50
59.30
8.80
1,150.00
29.00
84.00
17.30
104.90
56.80
21.80
9.00
1,849.00
15.50
16.50
14.10
55.30
79.80
82.00
89.00
58.70
639.00
8.40
11.00
170.00
4.00
280.00
21.10
43.40
5.00
690.00
18.00
63.10
9.50
55.00
.00
16.80
7.00
1,112.00
12.10
12.30
6.50
27.00
50.00
60.00
69.00
42.30
470.00
4.80
13,321
10,085
383,002
35
47
9,664
7,140
142
75,124
30
3,436,382
9,760
200
93,586
2,064,175
9
114,879
8,900
92,979
1
184
8
345
895
486
53,804
13.00
174.00
5.70
400.00
38.80
49.90
6.00
860.10
20.30
69.70
11.90
85.20
48.20
17.50
7.60
1,220.00
14.10
13.20
11.10
30.00
50.00
73.10
69.00
45.10
470.00
5.90
0.10
(0.60)
(0.10)
0.00
0.00
(1.00)
(0.40)
0.00
(0.40)
0.00
4.20
0.30
0.10
(0.40)
0.40
0.00
0.20
0.00
0.60
0.00
1.00
0.00
(0.90)
1.90
(6.90)
(0.10)
186,175.40
1,764,167.40
2,274,443.30
14,000.00
1,824.10
486,863.40
43,434.00
132,763.70
1,559,682.40
2,093.10
53,647,383.60
851,713.00
9,640.00
1,638,219.30
16,017,147.40
11,269.90
1,665,827.70
124,463.70
1,087,310.70
30.00
10,301.60
584.80
23,983.00
41,559.00
231,444.40
326,906.70
39
Price changes during the week 12-02-2018 to 16-02-2018i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
HighestPrice(Rs.)
LowestPrice(Rs.)
Change inPrice
Duringthe
week(Rs.)
TradeVolume
(No.)
ShareVolume
(No.)
Turnover(Rs.)
52 WeekHighest
Price(Rs.)
52 WeekLowest
Price(Rs.)
iud.fï ku
fk;gdp ngaH
fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ,
fjkiùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=< wju ñ,
fle;j thuepiwT tpiy
,t;thuepiwT tpiy
cah;e;jtpiy
Fiwe;jtpiy
thuj;jpd;tpiymirT
tpahghumsTfs
myFmsTfs;
Gus;T 52thucaHtpiy
52thuFiwe;jtpiy
RETAILING
TECHNOLOGY HARDWARE & EQUIPMENT
TELECOMMUNICATION SERVICES
UTILITIES
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
MERCHANT
HUNTERS
SATHOSA MOTORS
SINGER SRI LANKA
UNITED MOTORS
CEYLON TEA BRKRS
JOHN KEELLS
ODEL PLC
PC HOUSE
DIALOG
SLT
LOTUS HYDRO
LVL ENERGY
PANASIAN POWER
RESUS ENERGY
VALLIBEL
VIDULLANKA
475.00
406.20
39.90
76.00
3.80
60.00
22.90
.10
13.60
28.30
5.70
9.50
2.80
22.30
7.40
5.00
2
10
25
7
152
4
47
14
163
54
82
50
68
106
117
17
475.00
412.40
40.00
76.00
3.80
58.50
23.80
.10
13.50
29.20
5.60
9.50
2.80
19.00
7.80
4.80
467.00
410.00
40.70
78.00
4.10
60.00
25.00
.10
14.00
29.50
6.00
9.60
2.90
23.50
7.60
5.00
500.20
444.80
149.90
90.00
6.00
69.90
27.40
.20
14.00
36.00
6.80
10.50
3.20
23.50
8.90
5.90
315.00
250.10
39.50
70.30
3.20
50.70
19.00
.10
10.70
27.00
4.80
9.00
2.50
17.10
6.90
.00
2
407
5,609
378
549,489
306
15,168
276,300
2,736,126
24,949
64,382
128,709
336,640
102,358
394,586
5,554
408.10
406.00
39.90
76.00
3.70
57.20
21.80
.10
13.50
28.00
5.30
9.50
2.70
18.50
7.30
4.80
0.00
(6.20)
(0.10)
0.00
0.00
1.50
(0.90)
0.00
0.10
(0.90)
0.10
0.00
0.00
3.30
(0.40)
0.20
875.10
165,806.00
224,179.40
28,735.10
2,122,434.10
17,803.20
365,363.70
27,630.00
37,492,497.80
713,864.10
367,018.60
1,223,335.90
948,076.70
2,254,891.50
2,919,151.80
27,250.20
40
Industry Group
GICS Industry Group StatisticsGICS l¾udka; iuqyhkays ixLHd o;a;
GICS Jiwj; njhFjp Gs;sptpguq;fs;
Market capitalization
Turnover Trades (No.)
PER PBV DY Companies Traded
Companies Listed
l¾udka; iuqyh fjf<|fmd< m%d.aOkSlrKh
msßjegqu
.kqfokq ñ, bmhqï
wkqmd;h
ñ, fmd;a w.fhys
wkqmd;hla f,i
,dNdxY M,odj
.kqfokq jQ iud.ï
,ehsia;=.;iud.ï
Jiwj; njhFjpp
re;ijKjyhf;fk
Gus;T
tpahghuk tpiyciog;Gtpfpjk
tpiyGj;jfg;ngWkjp
gq;FyhgtpisT
tpahghuk;epiwTw;wfk;gdpfs
gl;bay;gLj;jg;gl;lfk;gdpfs;
Value(Rs.) Volume(No.)jákdlu m%udKhngWkjp msT
AUTOMOBILES & COMPONENTSBANKS
CAPITAL GOODS
COMMERCIAL & PROFESSIONAL SERVICESCONSUMER DURABLES & APPARELCONSUMER SERVICESDIVERSIFIED FINANCIALSENERGY
FOOD & STAPLES RETAILINGFOOD, BEVERAGE & TOBACCOHEALTH CARE EQUIPMENT & SERVICESHOUSEHOLD & PERSONAL PRODUCTSINSURANCE
MATERIALS
PHARMACEUTICALS, BIOTECHNOLOGY & LIFE SCIENCEREAL ESTATE
RETAILING
TECHNOLOGY HARDWARE & EQUIPMENTTELECOMMUNICATION SERVICESUTILITIES
3,778,800,000.00
456,254,590,889.30
491,736,870,816.00
3,646,067,815.20
44,410,069,323.30
139,788,387,169.00
263,967,108,837.90
25,774,726,815.50
81,686,207,005.00
792,501,107,734.10
57,744,690,875.90
5,803,252,562.30
98,099,255,659.50
88,873,203,052.70
3,601,141,000.00
56,486,597,135.40
46,136,551,696.40
34,340,000.10
162,735,354,308.00
18,534,378,253.30
961,921.00
635,690,088.70
964,097,463.80
110,525.90
58,923,397.50
24,463,352.30
275,476,883.20
26,337,315.80
2,948,595.30
347,918,462.90
1,664,803.80
165.80
342,749,811.60
57,647,014.40
14,000.00
77,289,967.60
3,549,674.50
27,630.00
38,206,361.90
7,739,724.70
28
1,800
5,090
20
1,384
1,353
6,030
509
145
3,460
153
3
2,486
1,036
1
1,811
340
14
217
440
6.64
7.46
11.83
19.95
26.98
57.14
5.80
14.56
12.52
16.03
23.31
7.91
8.24
5.17
8.05
14.38
13.24
17.95
.80
.98
.98
1.02
1.28
1.78
1.01
.97
2.16
2.58
2.07
2.08
1.69
1.40
1.11
.65
.82
- .06
1.26
2.50
5.4
1.89
3.81
3.52
4.41
1.33
2.64
2.58
3.63
2.99
2.57
.91
5
5.29
2.98
5.89
4.79
0
2.96
3.53
1
12
30
5
12
36
43
2
4
46
9
1
10
18
1
17
12
1
2
6
1
15
32
5
15
40
53
3
5
55
10
2
11
22
2
20
12
1
2
6
21,099.00
4,341,945.00
39,764,151.00
1,138.00
5,471,283.00
10,252,990.00
40,034,197.00
909,372.00
1,234,004.00
12,394,135.00
394,693.00
12.00
10,233,127.00
2,080,929.00
35.00
5,913,202.00
626,897.00
276,300.00
2,761,075.00
1,032,229.00
N/A
N/A
41
GICS Industry Group Wise Top 5 Gainers for the week / i;sh ;=, by< ñ, .Kka jd¾;d l< iud.ï w;r m%uqL;u iud.ï 05 ^l¾udka; iuqyhka jYfhka& $
thuj;jpy; Jiwabg;gilapy; Kjy; 5 rpwe;j MjhakPl;ba gpizaq;fs;
MATERIALS CAPITAL GOODS
COMMERCIAL & PROFESSIONAL SERVICES AUTOMOBILES & COMPONENTS
CONSUMER DURABLES & APPAREL CONSUMER SERVICES
RETAILING FOOD & STAPLES RETAILING
FOOD, BEVERAGE & TOBACCO HEALTH CARE EQUIPMENT & SERVICES
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Change
Change
Change
Change
Change
Change
Change
Change
Change
Change
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fjki ]
fjki ]
fjki ]
fjki ]
fjki ]
fjki ]
fjki ]
fjki ]
fjki ]
fjki ]
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
mirT % mirT %
mirT % mirT %
mirT % mirT %
mirT % mirT %
mirT % mirT %
CHEMANEXAGSTAR PLCCHEVRON (+)BOGALA GRAPHITE (+)
SOFTLOGICSERENDIB ENG.GRPLANKA ASHOKVALLIBEL ONEMACKWOODS ENERGY
GESTETNERPARAGON
KELANI TYRES
ABANSTAPROBANESINGER IND. (+)LANKA CENTURYKELSEY
ANILANA HOTELSHUNAS FALLSKINGSBURYMARAWILA RESORTSGALADARI (+)
C.W.MACKIEJOHN KEELLS
TESS AGROCARGILLS
LUCKY LANKA[LLMP.X0000]KEGALLERAIGAM SALTERNSLMFWATAWALA
DURDANSASIRI
65.90 5.30
116.00 14.10
24.00 7.10
1,099.80 21.20 2.30
117.60 63.00
46.30
90.00 5.80
136.20 12.00 44.00
1.20 62.60 15.50 2.20 8.20
46.90 60.00
1.00 208.00
1.20 71.80 2.40
159.00 30.20
77.40 24.90
55.80 5.00
113.20 14.00
18.10 6.20
1,013.00 20.10 2.20
104.70 62.00
46.00
81.20 5.50
130.00 11.50 43.20
1.10 58.00 14.70 2.10 7.90
45.00 58.50
.90 207.00
1.00 68.00 2.30
153.50 29.20
75.80 24.50
18.10 6.00 2.47 .71
32.60 14.52 8.57 5.47 4.55
12.32 1.61
.65
10.84 5.45 4.77 4.35 1.85
9.09 7.93 5.44 4.76 3.80
4.22 2.56
11.11 .48
20.00 5.59 4.35 3.58 3.42
2.11 1.63
42
GICS Industry Group Wise Top 5 Gainers for the week / i;sh ;=, by< ñ, .Kka jd¾;d l< iud.ï w;r m%uqL;u iud.ï 05 ^l¾udka; iuqyhka jYfhka& $
thuj;jpy; Jiwabg;gilapy; Kjy; 5 rpwe;j MjhakPl;ba gpizaq;fs;
BANKS DIVERSIFIED FINANCIALS
INSURANCE TELECOMMUNICATION SERVICES
UTILITIES REAL ESTATE
Company Name Company Name
Company Name Company Name
Company Name Company Name
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Change
Change
Change
Change
Change
Change
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fjki ]
fjki ]
fjki ]
fjki ]
fjki ]
fjki ]
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
mirT % mirT %
mirT % mirT %
mirT % mirT %
SAMPATH (+)PAN ASIA (+)DFCC BANK PLCSEYLAN BANK (+)HNB[HNB.X0000] (+)
SOFTLOGIC CAPTRADE FINANCECDB[CDB.X0000]GUARDIAN CAPITALABANS FINANCIAL
A I A INSURANCE (+)UNION ASSURANCE (+)HNB ASSURANCE (+)Softlogic Life (+)JANASHAKTHI INS. (+)
DIALOG (+)
RESUS ENERGYVIDULLANKALOTUS HYDRO
EAST WESTR I L PROPERTY MILLENNIUM HOUSESTANDARD CAPITALSEYLAN DEVTS (+)
327.40 16.20 118.80 90.00 191.00
5.90 49.30 64.00 32.90 23.80
489.40 152.10 87.20 22.80 31.70
13.60
22.30 5.00 5.70
16.80 7.60 11.80 56.00 14.70
320.00 16.10 118.40 89.90 190.90
4.70 42.70 58.10 30.00 21.90
347.00 135.60 79.00 21.60 30.20
13.50
19.00 4.80 5.60
12.60 7.20 11.20 55.00 14.50
2.31 .62 .34 .11 .05
25.53 15.46 10.15 9.67 8.68
41.04 12.17 10.38 5.56 4.97
.74
17.37 4.17 1.79
33.33 5.56 5.36 1.82 1.38
GICS Industry Group Wise Top 5 Losers for the week / ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 05 ^l¾udka; iuqyhka jYfhka&
thuj;jpy; Jiwabg;gilapy; Kjy; 5 kjpg;gpoe;j gpizaq;fs;
ENERGY MATERIALS
CAPITAL GOODS
Company Name Company Name
Company Name
iud.fï ku iud.fï ku
iud.fï ku
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
j;auka iudma;
j;auka iudma;
j;auka iudma;
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
fmr iudma;
fmr iudma;
fmr iudma;
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Change(%)
Change(%)
Change(%)
fjki ] fjki ]
fjki ]
mirT % mirT %
mirT %
LANKA IOC
LAUGFS GAS[LGL.X0000]LAUGFS GAS
INDUSTRIAL ASPH.
CIC[CIC.X0000]
ACL PLASTICS
TOKYO CEMENT[TKYO.X0000]LANKA ALUMINIUM
ADAM CAPITAL
29.90
22.00
26.20
300.00
42.30
112.30
51.70
65.40
.70
33.60
24.00
27.70
394.60
48.00
119.30
54.70
69.00
.80
- 11.01
- 8.33
- 5.42
- 23.97
- 11.88
- 5.87
- 5.48
- 5.22
- 12.50
43
GICS Industry Group Wise Top 5 Losers for the week / ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 05 ^l¾udka; iuqyhka jYfhka&
thuj;jpy; Jiwabg;gilapy; Kjy; 5 kjpg;gpoe;j gpizaq;fs;
CAPITAL GOODS COMMERCIAL & PROFESSIONAL SERVICES
CONSUMER DURABLES & APPAREL CONSUMER SERVICES
RETAILING FOOD & STAPLES RETAILING
FOOD, BEVERAGE & TOBACCO HEALTH CARE EQUIPMENT & SERVICES
BANKS
BANKS
Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name
iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku
fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
j;auka iudma;
j;auka iudma;
j;auka iudma;
j;auka iudma;
j;auka iudma;
j;auka iudma;
j;auka iudma;
j;auka iudma;
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
fjki ]
fjki ] fjki ]
fjki ] fjki ]
fjki ] fjki ]
fjki ]
mirT %
mirT % mirT %
mirT % mirT %
mirT % mirT %
mirT %
FORT LAND
LANKEM CEYLON
RENUKA HOLDINGS[RHL.X0000]SIERRA CABL
CEYLON PRINTERS
RADIANT GEMS
HAYLEYS FIBRE
TEEJAY LANKA
HAYLEYS FABRIC
REGNIS (+)
BERUWALA RESORTS
HOTEL SIGIRIYA
CITRUS HIKKADUWA
MAHAWELI REACH
CITRUS WASKADUWA
ODEL PLC
EASTERN MERCHANT
SATHOSA MOTORS
DIMO
C M HOLDINGS
CFT
C T HOLDINGS
TEA SMALLHOLDER
BUKIT DARAH
KELANI VALLEY (+)
RENUKA FOODS
AGALAWATTE (+)
LANKA HOSPITALS (+)
SINGHE HOSPITALS
E - CHANNELLING
COMMERCIAL BANK[COMB.X0000] (+)NAT. DEV. BANK (+)
HDFC (+)
20.10
39.00
15.70
2.20
71.10
23.00
74.40
33.80
13.70
102.10
.70
58.80
8.30
16.90
3.30
22.90
6.20
406.20
475.20
69.20
6.20
185.00
34.60
236.80
80.00
15.40
19.70
58.10
1.60
6.10
103.00
136.70
31.90
21.90
42.00
16.50
2.30
72.00
24.00
76.70
34.80
14.00
103.00
.80
63.70
8.90
18.00
3.50
23.80
6.30
412.40
482.10
70.10
6.40
189.90
39.70
269.90
90.00
17.00
21.30
62.00
1.70
6.20
105.60
140.10
32.60
- 8.22
- 7.14
- 4.85
- 4.35
- 1.25
- 4.17
- 3.00
- 2.87
- 2.14
- .87
- 12.50
- 7.69
- 6.74
- 6.11
- 5.71
- 3.78
- 1.59
- 1.50
- 1.43
- 1.28
- 3.13
- 2.58
- 12.85
- 12.26
- 11.11
- 9.41
- 7.51
- 6.29
- 5.88
- 1.61
- 2.46
- 2.43
- 2.15
44
GICS Industry Group Wise Top 5 Losers for the week / ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 05 ^l¾udka; iuqyhka jYfhka&
thuj;jpy; Jiwabg;gilapy; Kjy; 5 kjpg;gpoe;j gpizaq;fs;
BANKS DIVERSIFIED FINANCIALS
TELECOMMUNICATION SERVICES UTILITIES
REAL ESTATE
Company Name
Company Name Company Name
Company Name
iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku
fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
j;auka iudma;
j;auka iudma;
j;auka iudma;
j;auka iudma;
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Change(%)
Change(%)
Change(%)
Change(%)
fjki ]
fjki ] fjki ]
fjki ]
mirT %
mirT % mirT %
mirT %
NATIONS TRUST (+)
COMMERCIAL BANK (+)
SWARNAMAHAL FIN
PRIME FINANCE
NATION LANKA
ASIA SIYAKA
BIMPUTH FINANCE
SLT (+) VALLIBEL
CITY HOUSING
OVERSEAS REALTY (+)
C T LAND
COLOMBO LAND (+)
78.00
136.00
1.60
21.00
1.10
2.40
39.00
28.30 7.40
6.20
17.50
50.00
20.50
79.60
138.00
2.10
24.30
1.20
2.60
42.00
29.20 7.80
6.60
17.90
51.00
20.90
- 2.01
- 1.45
- 23.81
- 13.58
- 8.33
- 7.69
- 7.14
- 3.08 - 5.13
- 6.06
- 2.23
- 1.96
- 1.91
45
Daily Movements Corporate Debt on 16-02-2018kshñ; Èkg idx.ñl Kh ixp,khkajpdrup jdpahHJiwf; fld;fspd; mirTfs;
Company Name Code Date CouponRate
Tom(Rs.)
Spot(Rs.)
CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
Par Value(Rs.)
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;al< Èkh
l,amsfrk ó<Õhq;= Èkh
ksl=;alrk ,om%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhy tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;jtl;b
epYit
toq;fg;gl;lmsT
Kfg;ngWkjp
BANKS
COMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCHDFCHDFC
HDFC
HDFC
HNBHNBHNBHNB
HNB
HNB
HNB
HNB
HNBHNBHNBNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTPAN ASIA
PAN ASIAPAN ASIA
PAN ASIA
PAN ASIA
COMB/BD/08/03/21-C2341-10.75COMB/BD/08/03/26-C2342-11.25COMB/BD/27/10/26-C2359-12.25COMB/BD/27/10/21-C2360-12DFCC/BD/18/03/19-C2345-10.625DFCC/BD/09/11/21-C2366-12.15DFCC/BD/09/11/23-C2367-12.75HDFC/BC/23/10/18C15.5HDFC/BD/20/11/25-C2330-12HDFC/BD/20/11/20-C2331-10.5HDFC/BD/20/11/20-C2332HNB/BC/31/07/22B16.75HNB/BC/31/03/2100EHNB/BC/31/03/2400FHNB/BD/01/11/21-C2362-11.75HNB/BD/01/11/23-C2361-13HNB/BD/28/03/21-C2346-11.25HNB/BD/14/12/24-C2275-8.33HNB/BD/14/12/19-C2274-7.75HNB/BC/04/09/21A11.5HNB/BC/12/06/18A14HNB/BC/29/08/23A08NDB/BC/19/12/18B13.4
NDB/BC/19/12/18A13
NDB/BD/24/06/20-C2308-0NDB/BC/19/12/25D14
NDB/BC/19/12/23C13.9
NDB/BD/24/06/20-C2309-9.4NTB/BD/08/11/21-C2363
NTB/BC/19/12/18A13
NTB/BD/08/11/21-C2364-12.8NTB/BD/08/11/21-C2365-12.65PABC/BC/30/10/19B9.5233PABC/BC/30/10/19A9.75PABC/BD/29/09/18-C2314PABC/BD/29/09/18-C2313-9.5PABC/BD/29/09/19-
27-07-2017
17-03-2016
16-02-2017
29-03-2017
11-03-2015
27-11-2017
19-01-2018
08-12-2017
21-06-201731-12-201418-01-2018
29-01-2018
08-01-2018
26-05-2017
20-11-2017
18-01-2018
29-03-2017
02-12-2016
31-12-2014
10.75
11.25
12.25
12
10.625
12.15
12.75
15.512
10.5
12.79
16.75
11.75
13
11.25
8.33
7.75
11.5148
13.4
13
0
14
13.9
9.4
11.61
13
12.8
12.65
9.5233
9.7511.63
9.5
12.13
100
100
100
100
100
100
100
109.16100
100
100
10020.90014.676
100
99.846
89.4
100
100
100101.7070.131112.35
100
63.814
119.95
117.05
101.64
100
108.81
100
100
100
99.937100
100
100
81.4
100
100
87.1682
100
100
100
122.8586100
100
100
10020.9003914.67567
100
100
98.0176
100
85
100101.59
82.240799.5312
100
63.8136
100.5
86
86
100
99.2707
100
100
100
100100
100
100
09/03/16
09/03/16
28/10/16
28/10/16
18/03/16
09/11/16
09/11/16
24/10/1320/11/15
20/11/15
20/11/15
01/08/0725/05/0707/06/0701/11/16
01/11/16
28/03/16
15/12/14
15/12/14
05/09/1113/06/1330/08/1319/12/13
19/12/13
24/06/15
19/12/13
19/12/13
24/06/15
08/11/16
19/12/13
08/11/16
08/11/16
30/10/14
30/10/1429/09/15
29/09/15
29/09/15
2
2
2
2
1
1
1
11
2
4
1001
1
1
2
2
2111
2
0
1
1
1
2
2
1
2
2
12
2
2
08/03/21
08/03/26
27/10/26
27/10/21
18/03/19
09/11/21
09/11/23
23/10/1820/11/25
20/11/20
20/11/20
31/07/2231/03/2131/03/2401/11/21
01/11/23
28/03/21
14/12/24
14/12/19
04/09/2112/06/1829/08/2319/12/18
19/12/18
24/06/20
19/12/25
19/12/23
24/06/20
08/11/21
19/12/18
08/11/21
08/11/21
30/10/19
30/10/1929/09/18
29/09/18
29/09/19
07/03/18
07/03/18
26/04/18
26/04/18
17/03/18
07/11/18
07/11/18
23/10/1817/11/18
17/05/18
17/02/18
29/06/18
30/10/18
30/10/18
24/03/18
29/06/18
29/06/18
29/06/1809/06/1829/08/1819/12/18
29/06/18
29/12/18
29/12/18
29/12/18
06/05/18
29/06/18
06/11/18
06/05/18
27/04/18
27/10/1827/03/18
27/03/18
27/03/18
44303400
17490900
19282000
50718000
53154500
9568600
60431400
1080000014087700
20129900
5782400
70000005143445
1362800020000000
40000000
70000000
840400
27572400
20000000400000002000000015288900
12427000
30000000
35904300
36379800
70000000
24100
30000000
11117900
38858000
10880000
191200003596224
9495223
8351812
100
100
100
100
100
100
100
100100
100
100
100100100100
100
100
100
100
100100100100
100
100
100
100
100
100
100
100
100
100
100100
100
100
46
Daily Movements Corporate Debt on 16-02-2018kshñ; Èkg idx.ñl Kh ixp,khkajpdrup jdpahHJiwf; fld;fspd; mirTfs;
Company Name Code Date CouponRate
Tom(Rs.)
Spot(Rs.)
CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
Par Value(Rs.)
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;al< Èkh
l,amsfrk ó<Õhq;= Èkh
ksl=;alrk ,om%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhy tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;jtl;b
epYit
toq;fg;gl;lmsT
Kfg;ngWkjp
CAPITAL GOODS
PAN ASIA
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATHSAMPATH
SANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK
ACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLHAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGSMTD WALKERS
C2312PABC/BD/29/09/19-C2311-10SAMP/BD/10/06/21-C2352-12.75SAMP/BD/10/06/21-C2353SAMP/BD/18/11/20-C2329SAMP/BD/18/11/20-C2328-9.9SAMP/BD/14/12/19-C2273-8.1SAMP/BD/14/12/19-C2271-8.25SAMP/BC/04/12/18B13.4SAMP/BC/04/12/18A13SAMP/BD/21/12/22-C2389-12.5SDB/BD/31/12/18-C2338-9.6SDB/BD/31/12/20-C2337-10SDB/BD/31/12/18-C2340-9.9SDB/BD/31/12/20-C2339-10.3SEYB/BD/22/12/20-C2277-8.6SEYB/BD/22/12/19-C2278-8.6SEYB/BD/22/12/19-C2279-8.35SEYB/BD/22/12/20-C2280-8.75SEYB/BD/15/07/23-C2354-13.75SEYB/BD/15/07/21-C2355-13SEYB/BD/15/07/21-C2356SEYB/BC/21/02/18C14.5SEYB/BC/21/02/18B15SEYB/BC/21/02/18A15.5SEYB/BD/22/12/18-C2276-8
AEL/BD/18/11/20-C2324-10.25AEL/BD/18/11/22-C2327-10.72AEL/BD/18/11/21-C2326-10.45AEL/BD/17/11/23-C2325-10.95HAYL/BD/06/03/19-C2296-7.6HAYL/BD/06/03/20-C2297-7.85HAYL/BD/31/05/19-C2349HHL/BC/29/04/19A11
KAPI/BD/30/09/20-
26-01-2018
16-02-2018
18-12-2015
07-03-2017
25-07-2017
16-10-2017
15-09-2017
30-03-2015
07-01-2015
09-03-2017
24-08-2016
08-07-201507-10-2016
09-02-2018
13-11-2015
13-11-2015
10
12.75
10.73
10.18
9.9
8.1
8.25
13.4
1312.5
9.6
10
9.9
10.3
8.6
8.6
8.35
8.75
13.75
13
10.46
14.515
15.58
10.25
10.72
10.45
10.95
7.6
7.85
11.12
11
10.25
100
99
98.5
100
99.868
94.081
94.664
115.95
98.5100
100
100
100
100
94.310
99.986
100
100
100
100
100
100100
118.26100
100
100
100
100
100
100
98
102.17
100
100
99
100
100
100
85
87
100.5
98100
100
100
100
100
100
100
100
100
100
101
100
100106
107.2148100
100
100
100
100
100
100
97
101.4884
100.2767
29/09/15
10/06/16
10/06/16
18/11/15
18/11/15
15/12/14
15/12/14
04/12/13
04/12/1321/12/17
31/12/15
31/12/15
31/12/15
31/12/15
23/12/14
23/12/14
23/12/14
23/12/14
15/07/16
15/07/16
15/07/16
22/02/1322/02/1322/02/1323/12/14
18/11/15
18/11/15
18/11/15
18/11/15
06/03/15
06/03/15
31/05/16
29/04/14
30/09/15
2
1
2
2
2
2
1
1
22
2
2
2
2
2
1
2
1
2
2
2
12212
2
2
2
2
2
2
2
2
2
29/09/19
10/06/21
10/06/21
18/11/20
18/11/20
14/12/19
14/12/19
04/12/18
04/12/1821/12/22
31/12/18
31/12/20
31/12/18
31/12/20
22/12/20
22/12/19
22/12/19
22/12/20
15/07/23
15/07/21
15/07/21
21/02/1821/02/1821/02/1822/12/18
18/11/20
18/11/22
18/11/21
17/11/23
06/03/19
06/03/20
31/05/19
29/04/19
30/09/20
27/03/18
07/06/18
08/06/18
17/05/18
17/05/18
29/06/18
29/12/18
04/12/18
29/06/1820/06/18
29/06/18
29/06/18
29/06/18
29/06/18
22/06/18
22/12/18
22/06/18
22/12/18
12/07/18
12/07/18
12/07/18
19/02/1821/02/1821/02/1822/06/18
17/05/18
17/05/18
17/05/18
17/05/18
04/03/18
04/03/18
29/05/18
29/03/18
29/03/18
18556741
59526500
473500
2587300
67412700
38234500
31765500
34458100
1554190060000000
15973900
4026100
14380500
5619500
25055200
18665200
300
3005200
32722800
17103200
174000
6607008430200
109091004622800
49984100
200
10300
5400
4978700
15021300
20000000
10000000
8867200
100
100
100
100
100
100
100
100
100100
100
100
100
100
100
100
100
100
100
100
100
100100100100
100
100
100
100
100
100
100
100
100
47
Daily Movements Corporate Debt on 16-02-2018kshñ; Èkg idx.ñl Kh ixp,khkajpdrup jdpahHJiwf; fld;fspd; mirTfs;
Company Name Code Date CouponRate
Tom(Rs.)
Spot(Rs.)
CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
Par Value(Rs.)
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;al< Èkh
l,amsfrk ó<Õhq;= Èkh
ksl=;alrk ,om%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhy tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;jtl;b
epYit
toq;fg;gl;lmsT
Kfg;ngWkjp
DIVERSIFIED FINANCIALS
MTD WALKERS
RICHARD PIERISRICHARD PIERIS
ALLIANCEALLIANCE
ALLIANCEALLIANCE
ARPICO
ARPICO
CDBCDBCDBCDB
CDBCENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITALFIRST CAPITAL
COMM LEASE & FINCOM.CREDIT
COM.CREDIT
COM.CREDIT
SOFTLOGIC FINSOFTLOGIC FINDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALLB FINANCELB FINANCELB FINANCELB FINANCE
LB FINANCE
C2315-10.25KAPI/BD/30/09/18-C2316-9.75RICH/BC/16/05/19C11.25RICH/BC/16/05/18B11
ALLI/BC/30/09/18C16.5ALLI/BD/29/12/19-C2287-9.35ALLI/BC/30/09/1800DALLI/BD/29/12/18-C2288-9ARPI/BC/28/11/18A16.67ARPI/BC/28/11/18B16.75CDB/BC/19/12/18A16CDB/BC/19/12/18B15.5CDB/BC/19/12/18C15CDB/BD/03/06/21-C2350-12.75CDB/BD/03/06/21-C2351CFIN/BC/12/12/18C13.5
CFIN/BC/17/06/18C14.75CFIN/BC/12/12/18D13.95CFIN/BD/01/06/20-C2302-9.52CFIN/BD/01/06/18-C2301-8.35CFIN/BD/01/06/19-C2300-9CFVF/BC/12/03/19C14CFVF/BC/12/03/18B13.75CLC/BD/21/07/20-C2310-9.75COCR/BD/10/12/20-C2335-10.4COCR/BD/01/06/20-C2299-10.5COCR/BD/10/12/20-C2336CRL/BC/29/08/19A10
CRL/BC/29/08/19B7.69
CSEC/BD/04/12/20-C2333-10.5CSEC/BC/05/08/19A12.5
CSEC/BD/04/12/20-C2334LFIN/BC/28/11/18C15LFIN/BC/28/11/18B14.5LFIN/BC/28/11/18A14LFIN/BD/11/12/22-C2387-12.75LFIN/BD/11/12/22-
03-01-2018
14-12-2017
07-04-2017
07-11-2017
08-01-2018
18-01-2018
10-09-201409-11-2017
12-12-2017
02-12-2014
10-12-2015
11-08-2015
14-08-201401-12-2014
13-10-2017
09-02-2018
04-07-2016
10-08-2017
09-01-2018
18-12-2017
09-01-201811-08-201529-03-2016
9.75
11.25
11
16.59.35
9
16.67
16.75
1615.5
1512.75
10.3813.5
14.75
13.95
9.52
8.35
9
1413.75
9.75
10.4
10.5
11.23
10
9.19
10.5
12.5
11.38
1514.5
1412.75
13.25
100
97.3
100
122.85100
46.598100
100
100
100100100
99.825
100100.23
1172.6
100
101.15
100
100
100110.10
100.67
100
99
100
101.14
101.09
94.668
99.965
100
100112.98
111100
100
100
97.7
100
99.5100
81.5702100
104.15
101.138
101.5493100110
100.0155
10098.5
1142.13
111.1425
100
100
100
110.3374106.7444
100
100
96.5
100
88.0469
100
95.2366
100.1251
100
100.5101102100
100
30/09/15
16/05/14
16/05/14
30/09/1329/12/14
30/09/1329/12/14
29/11/13
29/11/13
19/12/1319/12/1319/12/1303/06/16
03/06/1612/12/13
17/06/13
12/12/13
01/06/15
01/06/15
01/06/15
12/03/1412/03/14
21/07/15
10/12/15
01/06/15
10/12/15
29/08/14
29/08/14
04/12/15
05/08/14
04/12/15
29/11/1329/11/1329/11/1311/12/17
11/12/17
2
2
2
21
01
12
4
1242
22
4
1
1
2
2
11
1
2
4
2
4
4
2
1
2
12
122
2
30/09/18
16/05/19
16/05/18
30/09/1829/12/19
30/09/1829/12/18
28/11/18
28/11/18
19/12/1819/12/1819/12/1803/06/21
03/06/2112/12/18
17/06/18
12/12/18
01/06/20
01/06/18
01/06/19
12/03/1912/03/18
21/07/20
10/12/20
01/06/20
10/12/20
29/08/19
29/08/19
04/12/20
05/08/19
04/12/20
28/11/1828/11/1828/11/1811/12/22
11/12/22
29/03/18
29/03/18
29/03/18
29/06/1828/12/18
28/12/18
28/02/18
29/03/18
18/12/1818/06/1818/03/1831/05/18
31/05/1829/06/18
29/03/18
12/12/18
29/12/18
01/06/18
29/06/18
29/12/1812/03/18
29/12/18
08/06/18
29/03/18
08/06/18
29/03/18
29/03/18
31/05/18
29/12/18
31/05/18
28/11/1829/06/1828/02/1811/06/18
11/06/18
21132800
19250000
7000000
35100008000000
27720002000000
3169700
390100
66536003103600242800
9983700
163006000000
1400000
10000000
17500000
2500000
5000000
18540001292000
50000000
17499900
10000000
2500100
9498700
4501300
9989500
10000000
10500
602850075701006401400
10000000
20000000
100
100
100
100100
100100
100
100
100100100100
100100
1000
100
100
100
100
100100
100
100
100
100
100
100
100
100
100
100100100100
100
48
Daily Movements Corporate Debt on 16-02-2018kshñ; Èkg idx.ñl Kh ixp,khkajpdrup jdpahHJiwf; fld;fspd; mirTfs;
Company Name Code Date CouponRate
Tom(Rs.)
Spot(Rs.)
CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
Par Value(Rs.)
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;al< Èkh
l,amsfrk ó<Õhq;= Èkh
ksl=;alrk ,om%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhy tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;jtl;b
epYit
toq;fg;gl;lmsT
Kfg;ngWkjp
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC
LOLC
LOLC
MERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCANTILE INVORIENT FINANCEPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA
SENKADAGALA
SENKADAGALASENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCESINGER FINANCESINGER FINANCESINGER
C2388-13.25LOFC/BD/25/01/20-C2289-9.1LOFC/BD/25/01/20-C2291-9LOFC/BD/25/01/20-C2290-9.25LOLC/BD/30/07/19-C2386-12.65LOLC/BD/30/07/22-C2385-13LOLC/BD/24/11/19-C2269-9MBSL/BD/02/05/22-C2381-14.5MBSL/BD/02/05/22-C2380MBSL/BD/12/11/19-C2267-8.75MBSL/BD/12/11/19-C2266-9MBSL/BC/27/03/18C16.7
MBSL/BC/27/03/18A17.5
MBSL/BD/02/05/22-C2382-15MBSL/BC/27/03/18D16.5
MERC/BC/05/11/18A10.5ORIN/BD/26/12/19-C2283-9.05PLC/BC/26/03/18B16.75
PLC/BD/16/11/21-C2375-12.6PLC/BD/16/11/20-C2374-12.25PLC/BD/16/11/19-C2373-11.9PLC/BD/12/11/20-C2323-9.95PLC/BD/12/11/19-C2322-9.6PLC/BC/26/03/18C17
PLC/BC/23/09/18B9.625
SFCL/BD/09/11/19-C2369SFCL/BD/09/11/20-C2368-13.75SFCL/BC/10/12/18A15SFCL/BD/09/11/18-C2371-12.5SFCL/BD/09/11/20-C2370SFCL/BD/09/11/19-C2372-13.25SFIN/BD/17/06/20-C2307-9.95SFIN/BD/06/04/20-C2347-12SFIN/BD/06/04/19-C2348-11.5SFIN/BC/10/09/18C14.5
18-04-2017
08-12-2017
10-08-2017
22-06-2015
19-12-2017
19-12-2017
30-11-2017
29-09-2016
19-12-2017
21-09-2017
02-12-2016
19-12-2017
13-02-2015
27-11-2017
22-01-201812-02-2018
02-09-2016
02-01-2017
27-07-2016
9.1
9
9.25
12.65
13
9
14.5
12.11
8.75
9
16.7
17.5
15
16.5
10.5
9.05
16.75
12.6
12.25
11.9
9.95
9.6
17
9.625
11.52
13.75
1512.5
11.77
13.25
9.95
12
11.5
14.5
100
86.634
100
100
100.13
93.604
100
100
100
97.350
100
107.92
100
100.31
100
100
118.74
100
100
100
100
100
107
100
100
100
102.0399.5
100
100
100
100
98.463
100
100
90.8351
100
100
100
91.2417
100
100
100
100
101.4732
101.7337
100
100.3
97.1
100
101.5341
99.9619
100
100
100
100
101.6387
103.8372
100
100
100.121299.3
100
100
100
100
99.88
102
26/01/15
26/01/15
26/01/15
31/07/17
31/07/17
24/11/14
03/05/17
03/05/17
13/11/14
13/11/14
28/03/13
28/03/13
03/05/17
28/03/13
05/11/14
26/12/14
27/03/13
16/11/16
16/11/16
16/11/16
13/11/15
13/11/15
27/03/13
24/09/14
10/11/16
10/11/16
11/12/1310/11/16
10/11/16
10/11/16
17/06/15
06/04/16
06/04/16
10/09/13
2
4
1
2
2
4
2
2
2
1
4
1
1
12
1
2
2
2
2
2
1
2
1
1
2
2
42
2
2
1
2
2
4
25/01/20
25/01/20
25/01/20
30/07/19
30/07/22
24/11/19
02/05/22
02/05/22
12/11/19
12/11/19
27/03/18
27/03/18
02/05/22
27/03/18
05/11/18
26/12/19
26/03/18
16/11/21
16/11/20
16/11/19
12/11/20
12/11/19
26/03/18
23/09/18
09/11/19
09/11/20
10/12/1809/11/18
09/11/20
09/11/19
17/06/20
06/04/20
06/04/19
10/09/18
29/06/18
29/03/18
29/12/18
29/07/18
29/07/18
29/03/18
01/05/18
01/05/18
29/06/18
29/12/18
27/03/18
27/03/18
02/05/18
28/02/18
02/11/18
22/06/18
26/03/18
14/05/18
14/05/18
14/05/18
10/11/18
10/05/18
26/03/18
23/09/18
08/05/18
08/05/18
08/03/1808/05/18
08/05/18
08/05/18
29/12/18
04/04/18
04/04/18
29/03/18
10300
2500600
47489100
7500000
20000000
50000000
11932300
10100
10902300
9097700
7231900
6251100
8057600
1664600
2000000
10000000
15835000
67986100
6593500
5420400
38242200
21757800
24300000
11999300
100
23509400
125000003972700
622700
1895100
15000000
5907000
4093000
4166680
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
100100
100
100
100
100
100
100
49
Daily Movements Corporate Debt on 16-02-2018kshñ; Èkg idx.ñl Kh ixp,khkajpdrup jdpahHJiwf; fld;fspd; mirTfs;
Company Name Code Date CouponRate
Tom(Rs.)
Spot(Rs.)
CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
Par Value(Rs.)
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;al< Èkh
l,amsfrk ó<Õhq;= Èkh
ksl=;alrk ,om%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhy tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;jtl;b
epYit
toq;fg;gl;lmsT
Kfg;ngWkjp
FOOD, BEVERAGE & TOBACCO
HEALTH CARE EQUIPMENT & SE
RETAILING
FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
KOTAGALAKOTAGALA
KOTAGALA
KOTAGALALION BREWERYLION BREWERYLION BREWERY
NAWALOKANAWALOKANAWALOKANAWALOKANAWALOKA
SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA
VFIN/BC/20/02/19A14.75VFIN/BD/31/03/20-C2298-10.25VFIN/BC/20/02/19C15.5
VFIN/BC/20/02/19B15
KOTA/BC/26/05/19B14.5KOTA/BC/26/05/18A14.25KOTA/BC/26/05/20C14.75KOTA/BC/26/05/21D15LION/BC/17/06/18H14
LION/BC/17/06/18E13.79LION/BD/08/12/19-C2270
NHL/BC/30/09/21D14.35NHL/BC/30/09/22E14.4NHL/BC/30/09/19B14.15NHL/BC/30/09/18A14.15NHL/BC/30/09/23F14.45
SINS/BD/07/06/18-C2303-8.6SINS/BD/15/03/19-C2344-10.5SINS/BD/15/03/19-C2343SINS/BD/07/06/18-C2304
27-09-2017
20-07-2016
10-01-2018
18-04-2017
30-03-201624-03-2016
13-09-2016
23-09-201608-01-2015
16-11-2015
09-05-2017
14.75
10.25
15.5
15
14.514.25
14.75
1514
12.02
7.85
14.3514.4
14.1514.1514.45
8.6
10.5
11.56
9.5
100
100
116.02
100
102.67102.28
103.00
103.281000
1000
100
100100100100100
100
100
100
100
102
99.2805
101.0493
100
100100
100
1001160.477
1000
100
100100
111.8039100100
100
100
100
95
20/02/14
31/03/15
20/02/14
20/02/14
27/05/1427/05/14
27/05/14
27/05/1417/06/13
17/06/13
08/12/14
30/09/1330/09/1330/09/1330/09/1330/09/13
08/06/15
15/03/16
15/03/16
08/06/15
4
2
1
2
22
2
24
4
2
44444
2
2
2
2
20/02/19
31/03/20
20/02/19
20/02/19
26/05/1926/05/18
26/05/20
26/05/2117/06/18
17/06/18
08/12/19
30/09/2130/09/2230/09/1930/09/1830/09/23
07/06/18
15/03/19
15/03/19
07/06/18
29/03/18
29/03/18
30/03/18
29/03/18
29/06/1826/05/18
29/06/18
29/06/1829/03/18
29/03/18
29/03/18
29/03/1829/03/1829/03/1829/03/1829/03/18
07/06/18
14/03/18
14/03/18
07/06/18
3507400
10000000
1294600
198000
25000002500000
2500000
2500000797600
201200
20000000
1645500120000
269600010427900
110600
29299800
4605600
15394400
700200
100
100
100
100
100100
100
1001000
1000
100
100100100100100
100
100
100
100
50
PUBLIC
i
DEFINITIONS AND NOTES / ��වචන 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<!!!!
V.W.A. Volume Weighted Average
ප. බ. සා පමාණය මත බර තැ� සාමාන�
w/fq/s!w{<{qg<jg!fqjxbtqg<gh<hm<m!svisiq
XD Excluding dividend
ලාභාංශ හැර hr<gqzihl<!kuqv<f<k !
XC Excluding scrip issue
ෙකොටස්කර
���ව හැර
Lkzig<gz<!kuqv<f<k XR Excluding rights
!ක" හැර dvqjlh<hr<G!kuqv<f<k
DPS Dividends Per Share
ෙකොටසකට ලාභාංශ
hr<ogie<xqx<gie!hr<gqzihl<
EPS Earnings Per Share
ෙකොටසක ඉපැ%" hr<ogie<xqx<gie!djph<H
BV Book Value
ෙපො& ව'නාකම uqjz!–!Hk<kg!ohXlkq PP Partly Paid
ෙකොටස( ෙගවන ලද
hGkquiiqbig!osZk<kh<hm<mK
RM Remarks
සටහ� Gxqh<Hgt DY Dividend Yield
ලාභාංශ ඵලදාව hr<gqzih!uqjtU
PER Price Earnings Ratio
!ල ඉපැ%" අ-පාතය
uqjz!djph<H!uqgqkl< PBV Price to Book Value
ෙපො& ව'නාකෙ" !ල
uqjz!–!Hk<kg!ohXlkq
TF Tax Free
බ.ව/� �දහස ් uiq!uqzg<gpqg<gh<hm<mK Prem Premium
අ0!ල kuj{g<gm<m{l<
RCAPF Redeemable Cumulative Class ‘A’ Preference Stock
�දහස් කරගත හැ1 ස234ත A
පං5ෙ6 වර7ය ෙතොග
dbIkv!okiqju!ogi{<m!lQm<H!okiqUjmb!olik<k!hr<Ggt<
W Warrants
බලපත hr<GNj{h<hk<kqvl<
X Non-Voting Shares
�ශ්ඡ�ද ෙකොටස ් uig<Giqjlbx<x!hr<Ggt RSD Redeemable Secured Debentures
�දහස් කරගත හැ1 ණයකර
lQm<gk<kG!hiKgih<hie!!okiGkqg<gme<gt<
URD Unsecured Redeemable Debentures
වග:" ර ත ණයකර
hiKgih<hx<x!lQm<gk<kG!okiGkqg<gme<gt
USRD Unsecured Subordinated Redeemable Debentures
වග:" ර ත අපධාන �දහස් කරගත හැ1 ණයකර
hiKgih<hx<x!gQp<fqjz!!lQm<gk<kG!okiGkqg<gme<gt<
GRD Guaranteed Redeemable Debentures
වග:" ස ත
�දහස් කරගත
හැ1 ණයකර
dk<kvuikltqg<gh<hm<m!okiGkqg<gme<gt<
CGRD Capital Guaranteed Redeemable Debentures
පා<ධනය සහ5ක කරන ලද �දහස් කරගත හැ1 ණයකර
&zkel<!!dk<kvuikltqg<gh<hm<m!!okiGkqg<gme<gt
RCCPS Redeemable Cumulative Convertible Preference Shares
�දහස් කරගත හැ1 ස234ත ප=ව�තනය කල හැ1 වර7ය ෙතොග
lQm<gk<kG!ye<Xkqvm<cb!lix<xk<kG!Lke<jl!hr<Ggt
DS Dealings Suspended
ග-ෙද- >ම අ& ?වන ල@
ogiMg<gz<!uir<gz<gt<!-jmfqXk<kh<hm<Mt<te
TS Trading Suspended
ෙවෙළඳ කට%� අ& ?වන ල@
uqbihivl<!.!-jmfqXk<kh<hm<Mt<tK
TH Trading Halted
ග-ෙද- 1Cම
තාවකා/කව
අ& ?වන ල@
uqbihivl<!fqXk<kh<hm<Mt<tK
ANNA Annual Report වා�Dක වා�තාව uVmif<k!g{g<gxqg<jg MAIN BOARD පධාන EවFව hqvkie!hzjg
DIRI SAVI BOARD G=සH EවFව kqiq!suq!hzjg DEFAULT BOARD කඩකළ EවFව lQXOuiI!hm<cbz<!hzjg
BANKS FINANCE AND INSURANCE
බැං� 2ල� හා ර(ෂණ
ur<gq?!fqkq!lx<Xl<!gih<HXkq
BEVERAGE FOOD AND TOBACCO
ආහාර, Lම හා ."ෙකොළ
d{U?!Gchiel<!lx<Xl<!!Hjgbqjz
CHEMICALS AND PHARMACEUTICALS
රසායන දව� හා ඖෂධ
-vsibeh<!ohiVm<gTl<?!lVf<K!ujgBl<
CLOSED END FUNDS ආවෘතා�ත අර2දP
&cb!fqkqbr<gt<
CONSTRUCTION AND ENGINEERING
ඉG1C" හා ඉංQෙ�F
gm<cmfqi<li{!lx<Xl<!ohixqbqbz<!Kjx
DIVERSIFIED HOLDINGS HHධාංRක සමාග"
he<Lgh<hMk<kh<hm<m!uqbihivk<!Kjxgt<
FOOTWEAR AND TEXTILES
පාවහ� හා ෙරG ST
hik{q!lx<Xl<!K{qujggt<
HEALTH CARE ෙසෞඛ� ෙසේවා Sgikiv!hvilvqh<H
HOTELS AND TRAVELS
ෙහෝටP හා සංචාරක
Oaim<mz<!lx<Xl<!hqvbi{l<
INFORMATION TECHNOLOGY
ෙතොර�F තා(ෂණ
kguz<!okipqz<Fm<hl<
INVESTMENT TRUSTS
ආෙයෝජන භාරය�
LkzQm<M!fl<hqg<jgh<!ohiXh<Hg<gt<
LAND AND PROPERTY ඉඩ" හා ෙZපළ gi{qBl<?!Nker<gt<
MANUFACTURING �ෂ්පාදන dx<hk<kqgt< MOTORS ෙමෝට� වාහන Olim<miI
OIL PALMS ඔ\P පා" ybqz<!hil<! PLANTATIONS වැH/ සමාග" ohVf<Okim<mk<Kjx
POWER AND ENERGY H./ බල හා බල ශ(5
lqe<!lx<Xl<!uZ SERVICES ෙසේවාව� Osjugt<
STORES AND SUPPLIES ගබඩා හා සැප%" gtR<sqbh<hMk<kz<!lx<Xl<!upr<gz<gt<
TELECOMMUNICATIONS .රකථන ස��ෙ^දන
okijzk<!okimIHk<Kjx
TRADING ග-ෙද- uqbihivl< (+) - December Companies 2ල� ව�ෂය ෙදසැ"බ� මස අවස�වන සමාග"
(+) – csl<hi<!gl<heqgt<!
51
PUBLIC
ii
DEFINITIONS AND NOTES / DEFINITIONS AND NOTES / DEFINITIONS AND NOTES / DEFINITIONS AND NOTES / ��වචන 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<
Members & Trading Members:Members & Trading Members:Members & Trading Members:Members & Trading Members: Eligible to trade securities through Automated Trading System (ATS) and Debt Trading System (DEX), and have participant status into the Central Depository System (CDS).
සාමාQක\� හා ග-ෙද-කරන සාමාQක\� : ස්වයං_ය ග-ෙද- පZධ5ය හා ණය ග-ෙද- පZධ5ය ඔස්ෙසේ `a�"ප& ග-ෙද- 1Cමට හැ1යාව ඇ5 මධ�ම තැ�ප� කමය සාමාQක ත&වයට !ක" 1යන සාමාQක\�.
nr<gk<Kui<gt<! lx<Xl<! uqbihiv!nr<gk<Kui<gt<! lx<Xl<! uqbihiv!nr<gk<Kui<gt<! lx<Xl<! uqbihiv!nr<gk<Kui<gt<! lx<Xl<! uqbihiv!nr<gk<kuIgt<!;nr<gk<kuIgt<!;nr<gk<kuIgt<!;nr<gk<kuIgt<!;!!!!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: Entitlement Date: Entitlement Date: Entitlement Date: Shareholder is not entitled to this dividend/rights/bonus issue beyond this date.
න" කරන ලද Gනය : ෙමම Gනෙය� ඔdබට ෙකොටස් !ය�ට ෙමම ලාභාංශ/ !ක"/පා=ෙතෝDක සඳහා !ක" 1ව ෙනොහැක.
diqk<kig<gz<! kqgkq;! -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 = Price movement of all listed securities. (Base year - 1985).
eයf ෙකොටස් !ල ද�ශකය - eයf ලැ\ස්�ගත ඡ�ද බලය ! සාමාන� ෙකොටස් සඳහා !ල සංචලනය. (පදන" වන වසර - 1985)
njek<K!hr<G!uqjzs<!Sm<c!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 !ල ද�ශකය - `a�"ප& 20 ක ස2හය( සඳහා !ල සංචලනය (පදනම - 2004
ෙදසැ"බ� 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*!!!
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
ආෙයෝජක\� හා අෙන�& අය හට ෙකොටස් ෙවෙළඳෙපොළ STබඳව අවෙබෝධය ලබා@මට අෙh(Dත ෙමම පකාශනෙයi සඳහ� eයf කFj හා ෙතොර�Fවල ත&කාkන බව හා �රවද� බව තහlF 1Cම සඳහා ඉතා සැළ1Pෙල� ස"පාදනය ෙකC ඇත. එය එෙසේ lවද ෙම සඳහ� කFණ(
අරභයා ඇ5 වරද( අoපාoව( ෙහෝ පමාද ෙදෝෂය( ෙහෝ ඒ �සා ඇ5 Hය හැ1 ප5ඵල STබඳව වග:ම බාර ගැqමට ෙකොළඹ ව�ාපාර වස්� sවමාFව බැt ෙනොe'න අතර ෙම සඳහ� 1e. කFණ( අ\5ය( ෙහෝ බෑtම( ෙලස සැළ1ය ෙනොහැ1 ෙ^.
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/!
!
!
!
!
!
!
!
52
PUBLIC
iii
Level 04, Level 04, Level 04, Level 04, West Block,West Block,West Block,West Block, World Trade Centre,World Trade Centre,World Trade Centre,World Trade Centre, Echelon Square,Echelon Square,Echelon Square,Echelon Square, Colombo 01,Colombo 01,Colombo 01,Colombo 01, Sri Lanka.Sri Lanka.Sri Lanka.Sri Lanka.
Tel: 2356456, 2446581, Fax: 2445279Tel: 2356456, 2446581, Fax: 2445279Tel: 2356456, 2446581, Fax: 2445279Tel: 2356456, 2446581, Fax: 2445279 E Mail: E Mail: E Mail: E Mail: [email protected]@[email protected]@cse.lk,,,, Website: Website: Website: Website: www.cse.lkwww.cse.lkwww.cse.lkwww.cse.lk
04040404----01 01 01 01 බට ර ෙකොටස ෙලෝක ෙවෙළඳ මධ�ස්ථානය
එ�ල� ච�රශය ෙකොළඹ 01010101 ලංකාව
"රකථන: 2356456235645623564562356456, 2446581244658124465812446581 ෆැ'ස්: 2445279
ඊෙ)*: [email protected]@[email protected]@cse.lk, ෙව+ අඩ.ය: www.cse.lkwww.cse.lkwww.cse.lkwww.cse.lk
15151515!!!!Nl<!lic?!Olx<G!okiGkq?!Nl<!lic?!Olx<G!okiGkq?!Nl<!lic?!Olx<G!okiGkq?!Nl<!lic?!Olx<G!okiGkq?!dzg!uIk<kg!jlbl<?!dzg!uIk<kg!jlbl<?!dzg!uIk<kg!jlbl<?!dzg!uIk<kg!jlbl<?!ws<sqze<!sKg<gl<?ws<sqze<!sKg<gl<?ws<sqze<!sKg<gl<?ws<sqze<!sKg<gl<?!!!!ogiPl<H!12/ogiPl<H!12/ogiPl<H!12/ogiPl<H!12/!!!!>zr<gi>zr<gi>zr<gi>zr<gi////!!!!
oki/!3467567?!3557692/oki/!3467567?!3557692/oki/!3467567?!3557692/oki/!3467567?!3557692/!!!!oooohg<^<;!35563hg<^<;!35563hg<^<;!35563hg<^<;!355638888::::!!!!
=olbqz<;!=olbqz<;!=olbqz<;!=olbqz<;[email protected]@[email protected]@cse.lk/!/!/!/!-j{bk<ktl<;!-j{bk<ktl<;!-j{bk<ktl<;!-j{bk<ktl<;!www.cse.lkwww.cse.lkwww.cse.lkwww.cse.lk....!!!!
BRANCHES /YdLdYdLdYdLdYdLd /gqjtgt<gqjtgt<gqjtgt<gqjtgt<
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!
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/!
KURUNEGALA BRANCH
1st Floor, Union Assurance Building, 6, Rajapihilla Mawatha, Kurunegala. Tel: 037-4691802, 04 Fax: 037-4691803
l=reKE., YdLdj l=reKE., YdLdj l=reKE., YdLdj l=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.!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 YdLdj ó.uqj YdLdj ó.uqj YdLdj ó.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 YdLdj hdmkh YdLdj hdmkh YdLdj hdmkh 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
.රකථන - 047-2225462 047-2225463
ෆැ(ස් - 047-2225464
அ�பலா�ேதாைட கிைள!!!!
63?!ஹ�பா�ேதாைட வ �தி?!
அ�பலா�ேதாைட!
ெதா .ேப: 158.333657301583336574 !
ெதா .நக� ;158.3336575!
RATNAPURA BRANCH
First Floor, No.131, Colombo Road Ratnapura. Tel: 045-2232388, 99 Fax : 045-2232388
r;akmqr YdLdj r;akmqr YdLdj r;akmqr YdLdj r;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!!!!
53