SMD MPI15-OCT-2018 · 2018. 10. 16. · 5,774.37 5,815.03 PRICE INDICES All Share Price Index...

5,774.37 5,815.03

PRICE INDICES

All Share Price Index (ASPI)

Today Prv.Day

7,691.96 7,746.10

TOTAL RETURN INDICES

TRI on All Share (ASTRI)

15-10-2018

Value of Turnover (Rs.)

Domestic Purchases

Domestic Sales

Foreign Purchases

Foreign Sales

1,987,600,541

1,922,429,004

207,071,705

65,171,537

1,780,528,836

Volume of Turnover (No.)

Domestic

Foreign

42,220,826

23,801,315

18,419,511

Trades (No.)

Domestic

Foreign

3,098

2,909

189

MARKET CAPITALIZATION (Rs.)

2,711,625,431,352

1,987,600,541

0

(6.47)

As at Today YTD Change %

Government Debt

Intra day trading of ASPI

Last Month

2,752,861,039,967

0Corporate Debt

TOTAL TURNOVER (Rs.)

Equity

Closed End Funds 1,620,000

EQUITY FUNDS

1,620,000

470,205

0

1,149,795

1,620,000

20,000

2,903

17,097

6

1

5

ñ, o¾Yl / tpiyr;Rl;bfs;

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

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

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

iuia; msßjegqu / nkhj;j Gus;T

fldgia /chpikg;gq;F

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

idx.ñl Kh /jdpahh;Jiw fld;fs;

rdcH Kh /murJiw fld;fs;

fjf

BLUE DIAMONDSSERENDIB ENG.GRPRAIGAM SALTERNSSINGER SRI LANKACOMM LEASE & FINCEYLINCO INS.CITRUS WASKADUWACFTSWISSTEKSINHAPUTHRA FIN

Company VWAPrev. Close

0.60 6.90 1.90

31.00 2.70

1941.00 2.90 3.00

39.30 8.40

VWADays Close

Change(Rs.)

0.10 0.40 0.10 1.40 0.10

69.70 0.10 0.10 1.30 0.20

Change%

20.00 6.15 5.56 4.73 3.85 3.72 3.57 3.45 3.42 2.44

TOP 10 GAINERS

SUNSHINE HOLDINGPALM GARDEN HOTLLUCKY LANKALANKA REALTY ORIENT FINANCEKEGALLEBPPL HOLDINGSACMELAXAPANASERENDIB HOTELS [X]

Company

52.00 24.00 1.10

21.80 12.50 54.50 12.90 4.40

11.90 13.00

VWAPrev. Close

46.00 21.30 1.00

20.00 11.50 50.40 12.00 4.10

11.10 12.20

VWADays Close

Change(Rs.)

(6.00)(2.70)(0.10)(1.80)(1.00)(4.10)(0.90)(0.30)(0.80)(0.80)

Change%

(11.54)(11.25)(9.09)(8.26)(8.00)(7.52)(6.98)(6.82)(6.72)(6.15)

TOP 10 LOSERS

0.50 6.50 1.80

29.60 2.60

1871.30 2.80 2.90

38.00 8.20

5,774.37 5,815.03 6,369.26ASPI 6,598.73 5,774.37 (9.34)

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

High Low No of Shares

Turnover(Rs.)

No ofTrades

0.60 6.90 2.00 33.80 2.70

1950.00 2.90 3.00 40.50 8.60

0.60 6.90 1.90 29.90 2.70

1929.00 2.60 2.90 38.00 8.30

101 3,000 8,558

35,640,299 238

1,600 2,106 5,700

196 210

60.60 20,700.00 16,270.20

1,673,963,627.50 642.60

3,105,570.00 5,507.40 17,030.00 7,699.90 1,783.00

225

119146243

46.00 21.30 1.10 20.00 12.90 55.00 12.00 4.50 11.20 13.00

46.00 21.30 1.00 20.00 11.50 50.00 12.00 4.10 11.10 12.10

2,465 100

22,056 354

210,031 2,000 2,071 6,402 2,010

240

113,390.00 2,130.00 22,761.50 7,080.00

2,496,132.30 101,677.00 24,852.00 26,248.90 22,312.00 3,011.00

2183

161118566

INDICES COMPARISON FOR THE YEAR

High Low No of Shares

Turnover(Rs.)

No ofTrades

by

PUBLICATIONS

PUBLICATIONS

හිමිකම් නිකුතුව chpik toq;fy;

සමාගම fk;gdp

සමානුපාතය tpfpjhrhuk; විශ ේෂ මහා

සභා රැස්වීම/ශ ොට

ස් ශෙදා දීම tpNrl

nghJf;$l;lk;

දිනය jpfjp

ශ ොටස්

ලොදීශේ

ලිපිය නිකුත් කිරීම

xJf;fYf;fhd fbjk; mDg;Gjy;

හිමි ේ

නිකුතුව

ගනුශදනුවීම ආරේභ වන

දිනය gq;Fcupikfs; th;j;jf Muk;gj;jpfjp

ප්රතික්ශෂේපය nghWg;gspj;j

y පිළිගැනීම සහ ශගවීම සඳහා

අවසන් දිනය nfhLg;gdT

kw;Wk; mDkjpf;fg;gL

k; ,Wjpj;jpfjp.

හිමිකම් නිකුතුව මහා සභා රැස්වීමකදී කකොටස ්හිමියන් ලබාකෙන අනුමැතියට යටත් කේ./Chpik toq;fy;fs;> nghJf; $l;lj;jpy; gq;FjhuHfspd; mDkjpf;F mikthdJ ලබාකෙන කකොටස් හිමියන්කේ අනුමැතියට යටත් කේ. Fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJthd jPHkhdj;jpw;F mikthdJ.

දිනය සඳහා නිකේෙනයන් එළකෙන දිනකේදී කෙවිය යුතු ශවනස්කිරීම

Fwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; jpUj

සංචිත ප්රාේධනීකරණය %yjdkhf;fy;

සමාෙම fk;gdp

සමානුපාතයtpfpjhrhuk මහා සභා රැස්වීම /

කකොටස් කෙොදීම nghJf;$l;lk; xJf;fk;

දිනය Jpfjp

අකේක්ෂිත ලාභය (රු )fUj;jpy; nfhs;sg;gLk; ngWkjp(&gh)

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

PUBLICATIONS

PUBLICATIONS

ලාභාංශ නිකේෙන gq;Fyhg mwptpj;jy;fs;


ශ ොටස ට ලාභාාං (රු.) gq;nfhd;wpw;fhd gq;fpyhgk;

(&gh)අවසාන /

අන්තර් ාලීන

,Wjp / ,ilf;fhy

ශ ොටස් හිමියන්ශේ

රැස්වීම gq;FjhuH $l;lk;

දිනය jpfjp

ශගවීම සිදු රන

දිනය nfhLg;gdTj;

jpfjp

සමාෙකම් වයවස්ථාපිතකේ හී විකශේෂකයන් සඳහන් කර කනොමැති විකටකදී ලාභාංශ සාමානය සම්මුතියකින් ලබාකෙන කකොටස් හිමිකයෝ අනුමැතියට යටත් කේ fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJghd jPHkhdj;jpw;F mikthdJ.

දිනය සඳහා නිකේෙනයන් එළකෙන දිනකේදී කෙවිය යුතු ශවනස්කිරීම

Fwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; jpUj;jk

අනිවාර්ය අර්පණය ඉදිරිපත් කිරීම් fl;lha nfhil KidT

අර්පණය කරන්නා nfhil Kidgtu;

අර්පණය ලබන්නා nfhil KidTf;fhuh; නිකේෙනය කරනු

ලබන දිනය mwptpf;fg;gl;l

jpfjp

ඉදිරිපත් කරනු ලබන කාල පරිච්කේෙය

nfhil KidT jtizf; fhyk;

කකොටසකට ඉදිරිපත් කරන මිල රු ) gq;fpw;fhd nfhil KidT tpiy(&gh.)

PUBLICATIONS

PUBLICATIONS

ශවොච් ලිස්ට් வ ொட்ச் லிஸ்ட்

PUBLICATIONS

PUBLICATIONS

ශවොච් ලිස්ට් வ ொட்ச் லிஸ்ட்

ෙනුකෙනු කිරීම අත්හිටුවා ඇති සමාෙම්/ nfhLf;fy;thq;fy; epWj;jp itf;fg;gl;Ls;s fk;gdpfs ;


වලාංගු දිනය nry;YgbahFk;

jpfjp

ශහේතුව fhuzk;

PUBLICATIONS

PUBLICATIONS

කවකළඳකපොළ ෙනුකෙනු කිරීම අත්හිටුවා ඇති සමාෙම්/ tpahghuk; epWj;jp itf;fg;gl;Ls;s fk;gdpfs

සමාගම fk;gdp වලාංගු දිනය

nry;YgbahFk; jpfjp

ශහේතුව fhuzk;

ලැයිස්තුගත සමාගේ - වාර්ෂි මහා සභා රැස්වීේ පිළිෙඳ නිශේදනය gl;bay; gLj;jg;gll; fk;gdpfs; - Mz;Lg; nghJf;$l;l mwptpj;jy;f


දිනය jpfjp

ස්ථානය ,lk;

කේලාව Neuk;

PUBLICATIONS

PUBLICATIONS

ලැයිස්තුගත සමාගේ - විශ ේෂ මහා සභා රැස්වීේ පිළිෙඳ

නිශේදනය gl;bay; gLj;j;g;gl;l fk;gdpfs; - tpNrl nghJf;$l;l mwptpj;jy;fs;clock

ශ ොටස් කවකළඳශපොළ චක්රශේඛ / සුරැකුේපත් සහ විනිමය ශ ොමිෂන් සභාකේ නිකයෝෙ / අනාවරණයන් gupth;j;jidapd; Rw;Wep&gq;fs; / gpizaq;fs; Mizf;FOtpd; gzpg;Giufs; / ntspg;gLj;jy;fs;

සාංෙමික අනාවරණයන් $l;lhz;ikapd; ntspg;gLj;jy;fs;

ලැයිස්තුෙත සමාෙම්වල අධයක්ෂකවරුන්කේ ෙනුකෙනු අනාවරණයන්

සම්පූර්ණ නිකේෙනය කවබ් අඩවිකේ පළ කර ඇත KOikahd mwptpj;jypid www.cse.lk ,y; ghHitaplyhk


දිනය jpfjp

ස්ථානය ,lk;

කේලාව Neuk;

නිකේෙනය mwptpj;jy; දිනය/jpfjp


විෂය tplak;

දිනය/jpfjp


අධ්යක්ෂ ශේ නම ,af;Feh; ngaH

අධ්යක්ෂ තනතුශර් ස්වභාවය ,af;Feh; gjtpapd; jd;ik ගනුශදනුශේ

ස්වභාවය gwpkhw;wj;jpd;

jd;ik

නිශේදනය

ලැබුනදිනය mwptpj;jy; ngw;Wf;

nfhs;sg;gl;l jpfjp

http://www.cse.lk/http://www.cse.lk/http://www.cse.lk/

PUBLICATIONS

PUBLICATIONS

අධයක්ෂක මණ්ඩල කවනස්වීම් ,af;Feh; rig khw;wq;fs; පත් කිරීේ epakdq;fs;

අධයක්ෂකකේ නම ,af;Feh; ngaH

තනතුර Gjtp

සමාෙම fk;gdp වලංගු දිනය

nry;YgbahFk; jpfjp

Share Prices and Trends 15-10-2018/

MAIN BOARD MAIN BOARD

4,666 300 351

3,600 8,987 2,720 4,600 1,109 2,435 2,701

400 1,000

100 122

6,400 2,000 1,000

100 1,431 4,930 1,990

100 100 100

1,500 331

1,710 1,000

167 1,032

200 3,505 2,802 5,200

151 556

50,000 5,000

16,666 100 167 857 100

3,075 100

147,678 129

74,594 100

1,140 160 263 300

2,492 17,588 7,645

130 1,373

257 500 500 343 257 200 512 154 484 399 300 350 131 105 200 501

2,000 500 500

5,000 2,503

200 422

14,160 10,000

100 179

1,111 200 350 223

3,055 439

1,000 150

1,670

1,251

645

3,697

10,258

100

100

7,000

2,358

5,000

4,592

12,680 101

A.SPEN.HOT.HOLD.ACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACL PLASTICSACL PLASTICSACL PLASTICSACL PLASTICSACMEAHOT PROPERTIESAHOT PROPERTIESAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEALLIANCEALLIANCEALLIANCEALUFABALUFABALUFABALUFABALUFABALUFABALUFABASIA ASSETASIA ASSETASIA ASSETASIRIASIRI SURGASIRI SURGBAIRAHA FARMSBALANGODABALANGODABALANGODACARGILLSCARGILLSCARGILLSCARGO BOATCARGO BOATCARSONSCDBCDBCDBCDBCDB

CDB[X.0000]CDB[X.0000]CENTRAL FINANCECEYLINCO INS.CEYLINCO INS.CEYLINCO INS.CEYLINCO INS.CEYLON GUARDIANCEYLON INV.CEYLON TOBACCOCEYLON TOBACCOCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCIC[X.0000]CITRUS LEISURECITRUS LEISURECOLOMBO LANDCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]DANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDFCC BANK PLC

24.50 14.40 14.20 14.10 14.00 13.90 13.80 13.70 13.80 14.00 73.50 73.40 73.50 73.30 4.10

38.50 40.00 43.70 44.00 43.00 44.00 44.40 43.50 43.00 44.00 62.50 62.00 64.00 15.80 15.80 15.70 15.60 15.50 15.20 15.50 1.10 1.00 1.00

22.70 9.60 9.70

118.50 14.00 13.20 13.70

200.00 197.90 200.00 65.60 65.50

156.00 81.50 82.80 82.90 83.00 83.00

68.00 70.00 89.50

1,929.00 1,949.00 1,940.00 1,950.00

66.10 35.70

1,365.00 1,375.00

67.60 67.50 67.10 67.00 68.00 29.20 6.40 6.10

14.90 15.20

111.50 111.00 111.00 110.10 110.00 110.00 111.00 110.00 110.00 110.00 110.00 110.10 110.00 110.40 110.10 111.00 89.00

89.50

89.00

90.00

90.80

90.00

6.90

6.80

6.70

6.60

6.70

90.00 89.50

1.00

1.50

0.30

2.10

1.90

78.70 0.10 0.10

0.30

0.50

0.50

0.50

0.50

2.50 9.00

0.50

0.20

1.80

0.10

0.60

3253

16871341112341121111222411214613311221414111

11121511

168

1641111123332212221113

1225

22623711421135

6

7

6

8

1

1

4

5

3

2

102

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

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

m%udKh m%udKhmsT msT

ñ, ñ,tpiy tpiy

.kqfokq .kqfokqtpahghuk tpahghuk

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



189 577

12,490 113 887

1,017 10,000 2,544

110 5,100 8,451 5,000

203,120 6,003

102,006 1,154 4,869 2,300 5,000 6,000 1,500

500 6,330 1,150

450 100 400 550

4,270 201 110 100 295

1,996 479 142

25,786 480

1,500 100 485 225

10,000 630

5,065 100 100 511 412

130,447 2,706

200 1,566

398 602

1,211

250 1,865

14,970 2,000

250 748 110 100 145 115

19,804 300

1,081 1,100

100 1,001

180 307 182

2,266 152,586

751 106

6,435 151

3,154 100

1,300 4,528

128 270,149

1,689 100

199,900 14,942

150 2,898

650 36,847

200 150 100

1,494 9,025

200 1,975

53,387 1,500

750 449 100 401 800 116

1,084 100

DFCC BANK PLCDFCC BANK PLCDIALOGDIALOGDIALOGDIALOGDIALOGDOCKYARDDOCKYARDDOLPHIN HOTELSDUNAMIS CAPITALDURDANS[X.0000]EXPOLANKAEXPOLANKAEXPOLANKAFIRST CAPITALFIRST CAPITALFORT LANDFORT LANDFORT LANDFORT LANDFORT LANDGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYLEYSHAYLEYSHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHDFCHEMAS HOLDINGSHNBHNBHNBHNBHNBHNBHNBHNBHNB[X.0000]HNB ASSURANCEHNB ASSURANCEHOTELS CORP.HOTELS CORP.JANASHAKTHI INS.

JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHKANDY HOTELSKEELLS HOTELSKEGALLEKEGALLEKEGALLEKEGALLEKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKINGSBURYKOTAGALAKOTAGALAKOTAGALAKOTAGALAKOTAGALAL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGS

89.50 89.20 11.70 11.80 11.70 11.80 11.70 55.00 55.00 25.00 34.50 63.00 3.90 4.00 3.90

27.00 27.00 14.50 14.30 14.50 14.40 14.30 55.50 55.50 55.20 55.30 55.20 55.10 55.00 56.90 55.00 54.70 54.60 55.00

188.50 188.00

8.80 66.00 66.00 67.60 23.50 85.00

203.00 205.00 203.00 201.60 201.50 201.10 201.00 200.00 160.00 105.20 105.00 11.40 11.10 21.50

21.10 21.50 21.00 20.60

128.10 128.00 129.00 128.60 128.50 128.10 128.00 128.10 128.00 128.00 127.70 128.00 127.50 127.40 127.20 127.10 127.00 126.50 126.10 126.00 126.10 126.00 126.50 126.00 126.50 126.10 126.00 127.00 126.50 126.00 126.00 126.10 126.00

5.10 7.70

55.00 54.00 50.10 50.00 35.00 34.60 34.50 35.00 15.30 7.40 7.40 7.50 7.40 7.20

85.30 85.20 85.50

0.80

0.50

0.20

2.50

0.10

0.50

8.00

2.00

0.30

0.90

4.50

0.30

134324

12623

115

144

17194111137213362311

13516232112491134

14414212

24821222442142123469

37835321763

264152212812143158211124131




ñ, ñ,tpiy tpiy





100 429

2,105 27,543

500 12,210 12,909

310 2,001

100 1,328

300 354 600

2,500 54,000 23,100

100 6,401

208 400 700 192 720

1,127 508

2,000 4,500 9,988

100 619

10,000 2,000 1,000

26,427 400

3,100 1,100

810 11,799 6,500

100 15,000

100,000 88,509 11,491 14,707 20,000

500 212 488 804

5,306 372 200 125

3,528 16,320 5,446

316 3,430 6,646 1,260

365 100

1,240 200

3,500 32,000

682 1,762

17,857 3,498

309 567 122

564,600 5,063

22,000 501 330 101

51,395 490 509 194 200 200

15,186 111 100

11,005 3,143 6,600

567 200 250

2,000 110

1,473 500 100 400 800

1,050

846

15,000

6,583

9,920

L O L C HOLDINGSLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA REALTY LANKA WALLTILELANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAXAPANALB FINANCELION BREWERYLMFLMFLVL ENERGYLVL ENERGYMALWATTEMALWATTEMALWATTEMALWATTEMALWATTE[X.0000]MELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMULLERSMULLERSMULLERSNAMAL ACUITY VF[U.0000]NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANK

NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATION LANKANATIONS TRUSTNAWALOKAOVERSEAS REALTYPAN ASIAPAN ASIAPANASIAN POWERPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSR I L PROPERTY REGNISRENUKA AGRIRENUKA AGRIRENUKA CITY HOT.RENUKA CITY HOT.RENUKA CITY HOT.RENUKA FOODSRENUKA FOODSRENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA HOLDINGS[X.0000]RENUKA HOLDINGS[X.0000]RENUKA HOLDINGS[X.0000]RICHARD PIERIS

85.60 28.60 28.50 28.00 27.80 27.50 27.00 26.80 27.00 27.10 27.00 27.80 20.00 75.50 4.30 4.20 4.10 4.20 4.10

17.50 17.30 17.50 15.70 15.40 15.10 15.70 11.10

116.00 600.00 145.00 143.00

7.70 7.80 8.10 8.00 8.10 8.20 4.90

50.00 50.50 50.00 50.90 51.00 50.50 0.60 0.50 0.60

81.00

102.00 101.10 101.00 101.00 100.60 100.50 100.30 100.20

100.10 100.00 99.90 99.10 99.10 99.00 99.00 98.90 98.80 98.90 98.80 98.90 99.00 98.80 98.50 99.00 98.50 98.30 98.10 98.00 0.70

86.00 4.50

16.30 13.10 13.20 2.90

20.50 20.50 20.40 20.30 20.40 14.40 4.30 4.20 4.30 4.20 4.10 6.90

68.50 2.00 1.90

225.10 225.00 230.00 12.10 12.00 8.10

8.00

12.40

12.30

12.00

10.50

0.10

0.20

0.50

0.30

0.40

2.00

1.80 0.10

0.50

0.10 0.80 0.30

30.00

0.10

0.10

0.10 0.10

0.10 0.10

1.30

0.30

0.10

0.40

134

121895224135526244232213532311137132233141

15186

13369613

4221189

2544152

1126472461

2937323411541

11313451111321233

2

3

5

3

3




ñ, ñ,tpiy tpiy





102 54,990

209 219 180 706 500

64,000

100 3,411

978 11,170 3,001

149 300 161

2,311 100 200 275 106 100

1,402 300 252 514 250

1,060 1,435

247,964 400 147 600

6,400 400

20,000 874

2,122 110

10,000 5,241 8,500 1,600

710 462

8,498 106

10,411 1,047

200 608 701

2,000

1,603

300

212

1,750

4,701

2,634

100

1,075

3,100 10,289

100 100

12,990 35,562,883

2,900 2,060

200 4,000 3,000 2,400

500 2,000 2,900

500 500

2,000 8,000

500 560

9,951 3,500 5,000 1,506

100 1,100

600 3,100 1,200

215 347 200 110 243 100

1,510 1,659

200 1,735

100 439

12,000 950 500 400

RICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICROYAL CERAMICROYAL CERAMICS M B LEASINGS M B LEASING[X.0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSANASA DEV. BANKSANASA DEV. BANKSEYLAN BANKSEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN

BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSINGER FINANCESINGER FINANCESINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASLTSLTSLT

10.60 10.50 10.60 76.00 75.10 75.00 0.40 0.20

224.50 225.00 224.50 225.00 225.00 224.50 224.90 224.10 224.00 224.50 224.00 223.80 223.80 223.10 223.00 222.50 222.00 221.00 220.50 220.20 220.10 220.00 219.50 219.50 219.40 219.50 219.40 219.50 219.20 219.00 219.10 219.00 219.00 219.10 219.10 218.50 218.10 218.00 218.10 218.00 219.00 74.20 74.00 65.00 38.10

38.00

37.90

37.80

37.70

37.60

37.50

37.60

37.50

10.90 10.50 10.90 13.30 13.00 47.00 29.90 30.50 32.00 33.00 32.80 33.80 32.80 33.00 33.50 33.00 33.70 33.30 33.40 33.00 33.30 33.40 33.00 33.40 33.00 32.90 32.50 32.10 32.00 32.50 32.00 31.20 32.00 31.30 31.20 31.10 31.00 30.80 30.10 30.00 30.80 30.90 31.00 20.20 20.50 20.20

0.10

0.30

1.40

6.00

2.00 2.50

0.60

226284612

321995214

1123521824515

117835472547255723713

10131271

4

1

3

4

9

8

1

13

4411611412542241122323214122423213215528128142




ñ, ñ,tpiy tpiy




MAIN BOARD

DIRI SAVI BOARD

DIRI SAVI BOARD

1,426 3,104

500 2,465

100 125

232,628 1,000 3,500 1,000

500 5,000 1,101 2,122 1,780 5,200

207 183

173

700 1,400

300 300 100 500 148

5,797 310 166 100 467 200

1,000 800

2,750 10,405

120 1,000 2,892 1,000

500 100 167 450

100 3,449

505,300 130

18,299

300 200 900

5,000 27,100 22,477 1,500 2,234 5,000

210,000 125

10,000

174 200 100

1,203 100

1,397 278 574 512

2,071 14,889

473 59,200

118,914 5,000

20,000

2,940

34,900

407 5,000

102 3,894 2,000

106

2,054 559

5,000 100 211 100

3,589 100

9,204 1,047 1,486

270 110 100 148 134 100

SLTSOFTLOGICSOFTLOGICSUNSHINE HOLDINGSWISSTEKTEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]UNION BANKUNION BANKUNION BANKUNITED MOTORSUNITED MOTORSUNITED MOTORSUNITED MOTORSVALLIBELVALLIBELVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVIDULLANKAWATAWALAWATAWALA

ALUMEX PLCALUMEX PLCAMANA BANKAMANA LIFEAMANA TAKAFUL

AMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSASIA SIYAKAASIA SIYAKABERUWALA RESORTSBIMPUTH FINANCEBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABPPL HOLDINGSBROWNSBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSCEYLON TEA BRKRSCITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS WASKADUWACITRUS WASKADUWADIALOG FINANCEE - CHANNELLINGE - CHANNELLINGEDEN HOTEL LANKAELPITIYAELPITIYAELPITIYAELPITIYAGALADARIGALADARIGALADARIGUARDIAN CAPITALGUARDIAN CAPITALHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNE

20.00 20.00 19.80 46.00 40.50 30.10 30.00 30.10 30.00 30.10 30.00 23.70 23.80 23.70 23.60 23.50 23.50 21.00

21.20

10.80 10.70 11.00 79.00 79.00 78.00 78.20 6.50 6.40

61.50 61.10 61.00 60.60 60.30 60.20 60.10 60.00 60.50 60.20 60.00 60.20 61.00 4.50

21.00 21.10

13.90 13.20 3.10 9.00 6.40

11.00 11.40 11.10 11.20 11.10 11.00 11.10 11.00 11.10 2.00 2.10 0.60

34.30 12.90 12.30 12.20 12.10 12.00 10.40 10.50 10.40 12.00 50.00 3.60 3.70 3.70 3.60 1.80

1.90

1.80

2.90 4.60 4.70 4.50 2.60

2.90

43.00 4.40 4.50

13.00 19.70 19.20 19.10 20.00 6.90 6.90 6.80

20.00 20.10 15.70 16.90 17.50 18.30

0.20

0.10

0.10

1.00

0.80

0.30

0.20 6.00

0.10

0.20

0.10

0.10

0.10

0.70

0.90 1.00

0.10

0.10

0.70

344212

31121124

143812

3

1511111713112126611511111

13

2315

312246442342

2112111228

1518635

1

8

41373

3

23123121436121242

Qty

Qty

QtySecurity

Security

SecurityPrice

Price

Price(+)

(+)

(+) (-)

(-)

(-)Trds

Trds

Trds

Total Trades 1,928

iq/l=ïm;a

iq/l=ïm;a

iq/l=ïm;agpizaq;fs;

gpizaq;fs;

gpizaq;fs;m%udKh

m%udKh

m%udKhmsT

msT

msTñ,

ñ,

ñ,tpiy

tpiy

tpiy.kqfokq

.kqfokq

.kqfokqtpahghuk

tpahghuk

tpahghuk

uq¿ .kqfokq / tpahghu nkhj;jk;



DIRI SAVI BOARD DIRI SAVI BOARD

WATCH LIST

3,000 1,735

32,510 10,020

300 500 670 450

2,047 180 100 139

1,000 421 579

15,000

5,400

4,700

600 200

3,000 112 100 200

1,531 250 125 182 182 300 373

10,000 100

3,765 6,145 3,300 4,000 9,500

33,545 54,439 1,650 6,302

17,778 500

58,946 100 200

1,200 219 500 488

6,404 100

2,054

5,000 1,800

100 1,910

500 500 678 100

100

200 200

300

1,400

20,000 200

2,800 100

10,366 100

10,015 341

58,522 617

1,022 150

1,415 628 100

53,000 3,000

135,897 49,000 2,500

200 101 200

1,001

201,300

700 5,000

238 100 237 106 100

4,350

HATTONJETWING SYMPHONYLOLC FINANCELOLC FINANCELOLC FINANCELOLC FINANCEMAHAWELI REACHMAHAWELI REACHMAHAWELI REACHMAHAWELI REACHMAHAWELI REACHMAHAWELI REACHMAHAWELI REACHMAHAWELI REACHMAHAWELI REACHMARAWILA RESORTSMARAWILA RESORTSMARAWILA RESORTSMASKELIYAMASKELIYAMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEPALM GARDEN HOTLPEGASUS HOTELSPEGASUS HOTELSPEGASUS HOTELSPEGASUS HOTELSPEGASUS HOTELSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNS

RENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPSERENDIB HOTELS[X.0000]SERENDIB HOTELS[X.0000]SINGER IND.SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeTAL LANKATESS AGROVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONE

ADAM CAPITALAMBEON CAPITALANILANA HOTELSANILANA HOTELSANILANA HOTELSASIA CAPITALBLUE DIAMONDSBLUE DIAMONDS[X.0000]BLUE DIAMONDS[X.0000]BLUE DIAMONDS[X.0000]CFTCFTCOMM LEASE & FINDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIES

6.90 12.00

3.60 3.60 3.70 3.60

14.20 14.10 14.00 13.90 13.80 13.50 14.00 13.50 13.40 1.70

1.80

1.80

10.50 10.80 9.00 8.90 8.30 8.20 8.10 8.00 7.90 7.70 9.20 9.30 9.40

12.50 12.60 12.50 12.40 12.30 12.20 12.10 12.00 12.00 11.90 11.80 11.70 11.60 11.50 21.30 21.50 21.10 21.00 20.80 20.50 1.90 2.00 1.90

3.80 3.90 4.00 3.80

172.00 171.00 172.00 12.80

12.20

64.20 4.90

4.80

4.70

5.10 5.20 5.10

26.90 27.00 26.90 27.00 13.00 0.50

16.90 16.80 16.80 16.60 16.80 16.60

0.40 4.50 1.30 1.30 1.20 6.80 0.60 0.20

0.30

0.20

2.90 3.00 2.70

17.20 17.00 17.20 17.10 17.00 0.10

0.20

0.10 0.10

0.10 0.10

0.10

0.90

1.00 2.70

1.00

0.90

0.80

0.20

0.10

0.10

32

62324452141321

1

2

31211252113126185323

184346

121

44114211212

71121151

2

11

2

4

121141226342611

36

1631121

2

5

1111331

10

Qty Qty

Qty

Security Security

Security

Price Price

Price

(+) (+)

(+)

(-) (-)

(-)

Trds Trds

Trds

Total Trades 509

iq/l=ïm;a iq/l=ïm;a

iq/l=ïm;a

gpizaq;fs; gpizaq;fs;

gpizaq;fs;

m%udKh m%udKh

m%udKh

msT msT

msT

ñ, ñ,

ñ,

tpiy tpiy

tpiy

.kqfokq .kqfokq

.kqfokq

tpahghuk tpahghuk

tpahghuk




WATCH LIST

314 8,200 7,998

170 7,045

15,001 12,000

2,700 1,100 1,000

100 1,090 2,000 1,714 2,870

13,000 100

3,000 25,100

265,000 10,000 4,000

100 100

10,000 11,550 5,510

401

6,000

100

130,499

5,000

35,516

225

DISTILLERIESEAST WESTEAST WESTLOTUS HYDROLUCKY LANKALUCKY LANKALUCKY LANKA[X.0000]MADULSIMAMADULSIMAMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMTD WALKERSMTD WALKERSMTD WALKERSPDLSERENDIB ENG.GRPSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSINHAPUTHRA FINSINHAPUTHRA FINTHE FINANCE CO.THE FINANCE CO.THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]

17.10 13.80 13.70 4.60 1.10 1.00 0.60

6.40 6.50 7.90 8.00 7.90 7.80 8.80 8.70 8.60

115.10 6.90 2.00 2.00 2.10 2.00 8.60 8.40 2.20 2.20 1.10

1.10

1.00

1.10

1.00

0.90

1.00

1.10

0.10

0.40

0.20

0.10

0.40

0.10

0.40

0.50 1.10

0.20

3552436

223157462125

271911246

2

3

1

16

1

3

1

QtySecurity Price (+) (-)Trds

Total Trades 207

iq/l=ïm;agpizaq;fs;

m%udKhmsT

ñ,tpiy

.kqfokqtpahghuk



BANKS FINANCE AND INSURANCEMAIN BOARD

DIRI SAVI BOARD

WATCH LIST

A I A INSURANCE (+)ALLIANCEASIA ASSETCENTRAL FINANCECEYLINCO INS. (+)CEYLINCO INS.[X.0000] (+)CDBCDB[X.0000]COMMERCIAL BANK (+)COMMERCIAL BANK[X.0000] (+)DFCC BANK PLCFIRST CAPITALHNB (+)HNB[X.0000] (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS. (+)L O L C HOLDINGSLANKA VENTURESLB FINANCENATION LANKANAT. DEV. BANK (+)NATIONS TRUST (+)NATIONS TRUST[X.0000] (+)PAN ASIA (+)PEOPLE'S INS (+)PEOPLES LEASINGS M B LEASING[X.0000] (+)S M B LEASING (+)SAMPATH (+)SANASA DEV. BANK (+)SEYLAN BANK[X.0000] (+)SEYLAN BANK (+)SINGER FINANCEUNION BANK (+)VALLIBEL FINANCE

MULTI FINANCEAMANA BANK (+)AMANA LIFE (+)AMANA TAKAFUL (+)ARPICO INSURANCE (+)AMF CO LTDBIMPUTH FINANCECOM.CREDITDIALOG FINANCELOLC FINANCEORIENT FINANCEPRIME FINANCESINHAPUTHRA FIN[P.0000]SOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)UNION ASSURANCE (+)

ABANS FINANCIALCAPITAL LEASING (+)ARPICOASIA CAPITALBRAC LNKA FNANCECIFL (TS)

3,040,997 461,441

507,264,100 30,827,753 6,422,355 3,507,192

44,060 218,891

317,668,226 15,639,496

63,367,093 275,903

140,825,584 45,818,936

693,290 9,486,243 1,962,067

24,335,201 1,020,811 4,086,226

682,534,695 25,133,712 58,379,126 8,894,959

88,728,494 2,427,629

102,981,993 62,753,410

116,089,723 62,110,663 13,216,922 11,843,768 2,740,071

367,655 861,191,226

299,856

7,600 1,582,592,104

2,627 280,448

1,902,338 33

3,910 123,221,613

35,629 4,634,410

60,600 20,839 5,000

1,944,961 458,015

170,637,310 438,192

19,671 1,999,999

2,150 122,786,358

12 45,500

30,749,370 33,696,000

839,207,833 218,661,027 20,000,000 6,414,480

46,299,223 8,005,984

945,709,403 65,013,174

265,097,688 101,250,000 395,451,248 97,199,341 50,000,000 64,710,520

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

138,514,284 1,353,792,606

177,463,062 237,612,188 40,134,948

442,561,629 200,000,000

1,579,862,482 614,066,101

1,191,766,772 280,902,248 56,308,252

181,995,082 184,104,010 202,074,075

1,091,406,249 58,863,350

63,610,181 2,501,390,534

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

107,733,344 318,074,365 72,233,816

4,200,000,000 148,018,370 79,200,000 6,707,650

688,160,000 67,928,384

375,000,000 58,928,572

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

131,329,995 237,943,274 83,426,733

939.10 62.70 1.00

89.50 1,941.00

923.80 83.00 70.00

110.10 90.70

89.20 27.00

200.10 160.00 105.10 23.50 20.90 85.60 40.10

116.00 0.70

98.90 86.00 82.00

13.20 20.40 14.40 0.20 0.40

218.90 74.00 37.50 65.00 13.00 10.90 61.00

12.70 3.10 9.00 6.40

17.60 400.00 34.30 27.10 43.00 3.60

11.50 19.80 4.70 5.10

27.00 27.00

312.20

19.60

151.00 6.80

42.00 0.80

Company Name ForeignHolding

Qty

IssuedQuantity

15/10/1815/10/1815/10/1815/10/1815/10/1804/10/1815/10/1815/10/1815/10/1815/10/18

15/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1811/10/1815/10/1815/10/1815/10/1815/10/1811/10/18

15/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/18

12/10/1815/10/1815/10/1815/10/1815/10/1808/10/1815/10/1815/10/1815/10/1815/10/1815/10/1808/10/1815/10/1815/10/1812/10/1815/10/1815/10/18

15/10/18

15/10/1815/10/1812/10/1823/11/17

Last Traded

Date

ClosingPrice

Daily Movements Equity on 15-10-2018

LastTraded

Price

HighPrice

LowPrice

Turnover Indexed Market Cap

Qty inCDS

926.00 64.00 1.10 89.50

1950.00 996.90 83.00 70.00 111.00 90.00

89.20 27.50 200.00 159.00 105.00 23.50 20.60 85.60 40.00 116.00

.70 99.00 86.00 82.00

13.20 20.40 14.40 .20 .40

219.00 74.00 37.50 65.00 13.30 11.00 63.30

13.00 3.10 9.00 6.40 18.30 400.00 34.30 28.60 43.00 3.60 11.50 19.70 4.70 5.10 27.00 27.00 310.00

18.20 22.35 157.90 6.80 42.00 .80

28,876,733,367 2,112,739,200

839,207,833 19,570,161,917 38,820,000,000 5,925,696,624 3,842,835,509

560,418,880 104,122,605,270

5,896,694,882

23,646,713,770 2,733,750,000

79,129,794,725 15,551,894,560 5,255,000,000 1,520,697,220 4,734,396,598

40,677,120,000 2,005,000,000

16,199,565,648 947,654,824

23,401,462,442 20,434,648,168 3,291,065,736

5,841,813,503 4,080,000,000

22,750,019,741 122,813,220 476,706,709

61,489,502,087 4,166,810,648 6,824,815,575

11,966,760,650 2,626,962,975

11,896,328,114 3,590,664,350

807,849,299 7,754,310,655

450,000,000 1,152,000,832 1,165,655,163 2,243,342,000 3,695,253,699 8,619,815,292 3,106,054,088

15,120,000,000 1,702,211,255 1,568,160,000

3,509,616,000 1,834,066,368

10,125,000,000 18,397,500,178

1,304,606,831 448,000,000

1,123,062,500 893,043,966

9,993,617,508 66,741,386

30,332,812 32,161,695

839,207,830 201,797,077 18,984,684 6,137,482

45,353,519 7,909,333

937,966,180 64,289,306

262,431,650 100,156,947 391,242,473 90,740,103 48,603,794 63,529,520

223,061,776 472,672,030 49,863,998

138,153,236 1,352,447,083

175,974,756 236,945,314 40,132,832

431,255,821 200,000,000

1,579,354,724 609,099,461

1,182,114,583 273,158,704 48,647,782

180,129,400 180,049,259 201,852,461

1,086,018,477 58,823,700

63,507,979 1,911,611,034

49,993,500 179,684,943 66,230,403 5,513,942

84,179,678 317,676,753 72,232,071

4,200,000,000 147,992,140 79,198,700 5,894,070

687,023,157 62,272,216

374,906,190 58,285,995

66,262,980 20,000,000 7,387,194

130,909,494 237,865,594 82,642,607

926.00 64.00 1.10 89.50

1950.00 0.00 83.20 70.00 112.00 90.80

90.10 27.50 205.00 160.00 107.00 25.90 21.50 85.60 0.00

116.00 0.70

102.00 86.90 0.00

13.60 20.70 14.60 0.30 0.40

225.00 76.00 38.10 65.30 13.30 11.00 63.40

0.00 3.10 9.00 6.40 18.30 0.00 34.30 28.60 43.00 3.70 12.90 0.00 5.00 5.20 0.00 27.00 311.00

18.20 0.00

157.90 6.80 0.00 0.00

926.00 62.00 1.00 89.10

1929.00 0.00 81.50 68.00 110.00 89.00

89.20 27.00 200.00 159.00 105.00 23.50 20.60 85.20 0.00

116.00 0.70 98.00 86.00 0.00

13.10 20.30 14.40 0.20 0.40

218.00 74.00 37.50 65.00 13.00 10.70 60.00

0.00 3.10 9.00 6.40 18.30 0.00 34.30 28.60 43.00 3.50 11.50 0.00 4.70 5.10 0.00 26.90 310.00

18.20 0.00

157.90 6.80 0.00 0.00

2778 193818 55627 37099

3105570 0

2347367 104950

4359446 1603017

1226176 163950

29515138 434550 210222 11777

427612 119362

0 522000 395220

10651551 443004

0

5792 32598

218853 12809

200 77829211

70178 544913 52090

170344 25840

1292848

0 1566430

1170 117114

915 0

5968 858

88322 156022

2496132 0

9005 117320

0 555667 30084

18 0

158 1360

0 0

iud.fï kufk;gdp ngaH

,Wjp tpahghuj;jpdk;

ksl=;a l<m%udKhtoq;fpa

gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

BANKS FINANCE AND INSURANCE

BEVERAGE FOOD AND TOBACCO

CHEMICALS AND PHARMACEUTICALS

CLOSED END FUNDS

CONSTRUCTION AND ENGINEERING

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

COMM LEASE & FINENTRUST SEC (DS)MERCANTILE INVMERCHANT BANK (+)PEOPLE'S MERCHSENKADAGALASINHAPUTHRA FINSWARNAMAHAL FIN (TS)THE FINANCE CO.[X.0000]THE FINANCE CO.TRADE FINANCEVANIK INCORP PLC (+) (DS)

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

CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAKEELLS FOODRAIGAM SALTERNS

DISTILLERIESHVA FOODSKOTMALE HOLDINGSLUCKY LANKA[X.0000]LUCKY LANKA

CIC[X.0000]CICCHEMANEXHAYCARBMULLERSUNION CHEMICALS (+)

LANKEM CEYLON

INDUSTRIAL ASPH.MORISONSMORISONS[X.0000]PC PHARMA (TS)STANDARD CAPITAL (TS)

CANDOR OPP FUND[U.0000] (+)NAMAL ACUITY VF[U.0000]

32,630 21,500

10 1,147,100

432,865 5,954,393 1,169,760 5,793,841 2,264,817

41,709 25,115

4,030,431

643,295 18,067,407 10,110,768

182,561,486 80,665

12,294,611 30,006,864 51,283,358 35,465,757 30,063,310

523,425 19,807

5,317,668

4,792,353 132,387 20,771

262,755 5,890,158

79,536,487 467,843

3,555 1,401,111

17,300

1,676,447 582,769 204,683

1,781,424 3,946,800

10,161

58,967

10,602 85,354 17,551 35,300

3,841,383

15,415,801

542,025

6,377,711,170 33,000,014 3,006,000

165,717,222 67,500,000 72,475,061 62,958,930

500,000,140 100,000,000 57,966,232 56,800,400 65,481,650

16,000,000 255,999,927 95,040,000

187,323,751 2,750,000

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

561,750,000 117,960,106

4,773,346 30,000,000 23,545,000

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

25,500,000 282,207,320

4,600,000,000 66,428,660 31,400,000 24,000,000

176,028,410

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

283,000,000 1,500,000

33,853,200

666,562 5,808,290 1,742,490

101,000,020 5,540,828

50,495,900

10,751,200

2.70 24.00

2,580.30 7.80

11.00 90.00 8.40 1.70 1.00 2.20

59.90

118.50 200.00 752.20

1,372.80 485.60 143.20 600.00

1,650.00 1.90

12.00 8.00

24.10 98.90

710.00 600.00

1,434.60 123.80

1.90

17.10 4.40

165.00 0.60 1.00

29.20 39.00 56.70

126.00 0.60

400.00

25.00

340.00 720.90 531.70

0.10 54.00

7.00

81.00


Qty

IssuedQuantity

15/10/1804/01/1608/12/1615/10/1810/10/1820/12/1615/10/1829/06/1815/10/1815/10/1808/10/18

15/10/1815/10/1815/10/1815/10/1810/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1810/10/1815/10/18

12/10/1809/10/1812/10/1812/10/1815/10/18

15/10/1815/10/1815/10/1815/10/1815/10/18

15/10/1815/10/1803/10/1810/10/1815/10/1815/10/18

12/10/18

15/10/1811/10/1803/10/1827/03/1828/03/18

12/10/18

15/10/18

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

2.70 25.00

2580.30 7.80 11.00 90.00 8.40 1.70 1.10 2.30 59.90 .00

119.00 200.00 750.00 1375.00 453.00 145.00 600.00 1627.10

1.90 12.00 8.00 24.90 98.90

720.00 580.00 1420.00 123.80 1.90

17.10 4.60

162.00 .60 1.10

29.20 39.00 56.50 126.00

.60 389.00

25.00

300.00 670.00 664.00

.10 55.00

8.00

81.00

17,219,820,159 792,000,336

7,756,381,800 1,292,594,332

742,500,000 6,450,280,429

528,855,012 850,000,238 100,000,000 127,525,710

3,402,343,960 52,385,320

1,896,000,000 51,199,985,400 71,489,088,000

257,158,045,373 1,335,400,000 5,727,713,600

48,000,000,000 88,647,013,950 1,067,325,000 1,415,521,272

38,186,768 723,000,000

2,328,600,500

14,901,543,900 12,442,500,000 2,753,858,160 3,156,900,000

536,193,908

78,660,000,000 292,286,104

5,181,000,000 14,400,000

176,028,410

638,604,000 2,843,100,000

893,025,000 3,743,759,250

169,800,000 600,000,000

846,330,000

226,631,080 4,187,196,261

926,481,933 10,100,002

299,204,712

6,377,711,170 32,900,014 3,006,000

165,125,012 66,760,489 68,729,481 60,837,800

500,000,140 94,450,200 49,685,369 56,800,400 61,877,977

15,814,274 252,175,737 90,544,658 12,385,880 2,697,752

33,641,914 79,963,320 53,208,587

558,016,420 117,568,012

4,772,852 29,708,911 23,471,396

19,117,526 20,723,007 1,881,214

25,427,605 281,556,920

4,567,886,916 66,354,729 31,353,530 24,000,000

176,028,410

21,299,347 71,661,494 15,504,467 29,333,589

279,276,581 1,245,269

30,415,323

596,139 5,529,010 1,618,150

101,000,020 5,356,372

50,495,900

10,690,200

2.70 0.00 0.00 8.00 0.00 0.00 8.60 0.00 1.10 2.30 0.00 0.00

119.00 200.00 750.10 1375.00

0.00 145.00 600.20 1627.10

2.00 12.10 8.10 0.00 98.90

0.00 0.00 0.00 0.00 2.00

17.20 4.60

162.10 0.60 1.10

29.20 39.00 0.00 0.00 0.70

390.00

0.00

300.00 0.00 0.00 0.00 0.00

0.00

81.00

2.70 0.00 0.00 7.80 0.00 0.00 8.30 0.00 0.90 2.20 0.00 0.00

118.50 197.90 740.00 1365.00

0.00 143.00 600.00 1627.10

1.90 12.00 8.00 0.00 94.10

0.00 0.00 0.00 0.00 1.90

17.00 4.60

162.00 0.60 1.00

29.10 39.00 0.00 0.00 0.50

389.00

0.00

300.00 0.00 0.00 0.00 0.00

0.00

81.00

643 0 0

32911 0 0

1783 0

183376 47527

0 0

103807 44479929

14230 893565

0 113457

6000002 1627 4300 6010

14880 0

569

0 0 0 0

16270

88602 14

810 7200

22762

5869 780

0 0

67676 779

0

5400 0 0 0 0

0

1620000


,Wjp tpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

CONSTRUCTION AND ENGINEERING

DIVERSIFIED HOLDINGS

FOOTWEAR AND TEXTILES

HEALTH CARE

HOTELS AND TRAVELS

MAIN BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARDWATCH LIST

MAIN BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

ACCESS ENG SLDOCKYARD (+)LANKEM DEV.

MTD WALKERS

AITKEN SPENCEC T HOLDINGSCARSONSDUNAMIS CAPITALEXPOLANKAHAYLEYSHEMAS HOLDINGSJKHMELSTACORPRICHARD PIERISSOFTLOGICSUNSHINE HOLDINGFORT LAND

BROWNS CAPITALBROWNS INVSTMNTSVALLIBEL ONE

ADAM CAPITALADAM INVESTMENTS (+)AMBEON CAPITAL

HAYLEYS FABRIC

ODEL PLC

ASIRIASIRI SURGDURDANS[X.0000]DURDANSNAWALOKA

SINGHE HOSPITALSLANKA HOSPITALS (+)

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

89,641,911 38,003,988 6,531,106

153,973,256

97,620,506 31,549,596 44,992,142 3,427,995

1,597,939,001 2,941,334

174,036,874 768,607,335 305,149,141

1,504,381,588 379,937,311 78,751,989

826,032

9,918,794 24,730,190 9,103,467

485,250 8,357,164

369,299

2,564,961

245,792

426,571,553 102,058 937,003 441,971

3,381,259

2,200 64,982,972

1,880,048 105,031

3,757,791 1,068,397

308,902 333,920 153,657

4,503 11,169,803

33,088 40,885 65,491

110,131,600 354,523

1,000,000,000 71,858,924

120,000,000

167,647,568

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

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

574,951,592 1,387,528,658 1,165,397,072 2,035,038,275 1,192,543,209

149,554,103 180,000,000

1,368,000,000 3,720,000,000 1,086,559,353

252,000,242 898,552,400

1,002,724,815

207,740,888

272,129,431

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

8,345,454 25,527,272

1,409,505,596

398,225,895 223,732,169

336,290,010 53,994,979

442,775,300 180,030,942 96,650,427 31,621,477 5,859,000 5,625,000

1,456,146,780 7,000,000 9,000,000

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

14.00 54.70 4.10

8.60

44.00 180.00 156.80 34.50 3.90

188.10 85.10

126.00 50.60 10.50 19.80 46.00 14.50

3.70 1.80

16.60

0.40 0.10 4.50

8.80

24.00

22.70 9.70

63.00 71.50 4.50

1.40 40.00

24.50 38.00 39.00 11.20 6.10

25.00 49.00 62.00 7.70

230.00 42.20 37.00 5.10

15.30


Qty

IssuedQuantity

15/10/1815/10/1815/10/18

15/10/18

15/10/1812/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/18

15/10/1815/10/1815/10/18

15/10/1811/10/1815/10/18

15/10/18

15/10/18

15/10/1815/10/1815/10/1811/10/1815/10/18

12/10/1815/10/18

15/10/1815/10/1815/10/1815/10/1815/10/1815/10/1812/10/1810/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/18

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

14.00 54.00 4.20

8.60

44.00 180.00 156.00 34.50 3.90

188.50 86.00 127.00 50.50 10.60 19.80 46.00 14.30

3.60 1.90 16.70

.40 .10 4.50

8.80

24.10

22.80 9.70 63.00 71.50 4.50

1.40 39.00

24.50 38.00 39.80 11.10 6.10 25.00 49.00 62.00 7.70

230.00 39.00 37.00 5.10 15.30

14,000,000,000 3,930,683,143

492,000,000

1,441,769,085

17,863,825,980 36,253,256,040 30,793,468,115 4,243,398,225 7,624,168,500

14,107,500,000 48,928,380,479

174,828,610,908 58,969,091,843 21,367,901,888 23,612,355,538 6,879,488,738 2,610,000,000

5,061,600,000 6,696,000,000

18,036,885,260

100,800,097 89,855,240

4,512,261,668

1,828,119,814

6,531,106,344

25,822,012,629 5,126,038,187

525,763,602 1,825,199,948 6,342,775,182

557,516,253 8,949,286,760

8,239,105,245 2,051,809,202

17,268,236,700 2,016,346,550

589,567,605 790,536,925 287,091,000 348,750,000

11,212,330,206 1,610,000,000

379,800,000 740,000,000

2,945,250,000 3,702,600,000

999,463,720 71,423,690

119,960,799

167,500,204

404,299,125 194,836,514 194,159,948 122,761,554

1,954,864,000 65,102,378

574,248,541 1,376,599,226 1,154,251,220 1,948,334,435 1,192,543,209

149,332,205 178,786,230

1,365,753,100 3,719,469,117 1,086,507,353

252,000,142 898,552,400

1,002,716,958

207,533,525

271,880,531

1,120,005,018 506,562,082

8,184,210 24,438,955

1,363,539,808

398,225,895 221,429,713

335,052,683 53,800,673

442,296,178 178,758,741 96,569,309 31,274,942 3,796,572 5,483,527

1,452,854,451 6,916,289 8,964,566

19,134,423 544,258,155 240,860,870

14.50 55.50 4.40

8.80

44.40 0.00

160.00 34.50 4.00

190.00 86.00 129.00 51.00 10.60 20.00 46.00 14.50

3.80 1.90 16.90

0.40 0.00 4.60

8.90

24.10

22.80 9.70 63.00 0.00 4.50

0.00 39.60

24.50 38.00 40.00 11.40 6.40 25.00 0.00 0.00 7.90

247.90 39.00 37.20 5.10 15.50

13.70 54.00 4.10

8.60

43.00 0.00

156.00 34.50 3.90

188.00 85.00 126.00 50.00 10.50 19.80 46.00 14.30

3.60 1.80 16.60

0.40 0.00 4.50

8.80

24.10

22.70 9.60 63.00 0.00 4.50

0.00 39.00

24.50 38.00 38.50 11.10 6.10 25.00 0.00 0.00 7.70

225.00 39.00 37.00 5.10 15.30

373795 153671 358933

151852

448991 0

31360 291560

1214003 130388 20501

86785194 6781440 684852 71980

113390 220600

678728 104410 69156

21200 0

13592

227077

24

379572 2580

315000 0

99000

0 864

114317 1330

119274 12338 15406

127500 0 0

283777 474835

195 4075 3315

23105


,Wjp tpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

HOTELS AND TRAVELS

INFORMATION TECHNOLOGY

INVESTMENT TRUSTS

LAND AND PROPERTY

DIRI SAVI BOARD

WATCH LIST

MAIN BOARDDIRI SAVI BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

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

ANILANA HOTELSBROWNS BEACHHOTEL DEVELOPERS (DS)MIRAMAR (TS)

E - CHANNELLING

PC HOUSE (TS)

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

AMBEON HOLDINGSCFICITGUARDIAN CAPITAL

LEE HEDGES

CARGO BOATCOLOMBO LAND (+)KELSEYON'ALLYOVERSEAS REALTY (+)R I L PROPERTY SEYLAN DEVTS (+)YORK ARCADE

C T LANDEQUITY TWO PLCMILLENNIUM HOUSE

27,336,269 185,109 547,040

459,808,890 98,663

107,757,086 33,986,134

128,696 64,614

108,120 355,060 171,157

2,708,825 19,325,553 7,385,266

116,211,782 228,803 221,871 37,527 84,073

205,021

647,471,506 2,907,534

12,537,225 347,585

1,133,854

1,875,432

6,744,732 2,973,511 7,803,436

10,073,512 1,465,514

3,663,813 97,974 63,062

331,800

15,054,830

126,725 72,289,382

362,417 44,066

1,145,183,189 244,073,291

1,932,212 4,373

1,377,190 123,782

39,830,701

53,728,000 600,000,000 105,600,000 500,829,564 204,782,354 502,188,559 47,066,447

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

139,637,494 46,000,000

110,886,684 2,186,040

200,000,000 201,746,915

1,006,752,069 129,600,000

2,046,645,686 2,750,000

122,131,415

343,400,001

82,978,868 99,451,059 12,657,555 89,034,626 12,856,830

356,869,666 6,762,496 6,715,137

25,833,808

25,602,730

10,200,036 199,881,008 17,429,274 17,500,770

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

750,000

81,250,000 31,000,000

134,681,320

5.20 0.60

13.10 6.80 4.50

12.00 13.70 1.80

21.30 20.70 17.00 41.10 16.30 16.00 12.20

13.10 33.70 8.60

1,010.00 81.50 2.90

1.30 13.10

61.90

4.50

0.10

66.10 35.70 20.00 17.30 12.20

11.10 49.00 59.20 20.10

70.00

65.50 15.10 35.00

100.00 16.30 6.90

10.50 95.00

27.00 42.10 9.40


Qty

IssuedQuantity

15/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1802/10/1815/10/1812/10/1812/10/1815/10/18

15/10/1815/10/1815/10/1809/10/1812/10/1815/10/18

15/10/1812/10/18

24/02/15

15/10/18

27/03/18

15/10/1815/10/1815/10/1815/10/1815/10/18

15/10/1808/10/1802/10/1815/10/18

15/10/18

15/10/1815/10/1812/10/1804/10/1815/10/1815/10/1815/10/1811/10/18

15/10/1804/10/1815/10/18

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

5.50 .60

13.00 6.80 4.70 12.00 13.40 1.80 21.30 20.50 18.00 41.20 16.30 17.70 12.20

13.90 30.10 9.40

1098.80 81.50 2.90

1.30 13.80 .00

61.90

4.50

.10

66.10 35.70 20.00 16.30 12.00

11.10 49.00 60.00 20.10

69.00

65.50 15.20 27.00 100.00 16.30 6.90 10.90 95.00

27.10 42.10 9.50

279,385,600 360,000,000

1,383,360,000 3,405,641,035

921,520,593 6,026,262,708

644,810,324 410,400,000 921,587,100 629,104,837 340,000,000

1,656,228,483 815,000,000

1,208,235,808 439,334,883

1,829,251,171 1,550,200,000

953,625,482 2,207,900,400

16,300,000,000 585,066,054

1,308,777,690 1,697,760,000

194,022,011,033 170,225,000

549,591,368

34,340,000

5,484,903,175 3,550,402,806

886,028,860 1,540,299,030

156,853,326

3,961,253,293 331,362,304 397,536,110 519,259,541

1,792,191,100

668,102,358 3,018,203,221

610,024,590 1,750,077,000

20,261,382,187 5,520,000,000 1,553,631,030

71,250,000

2,193,750,000 1,305,100,000 1,266,004,408

53,728,000 598,247,561 105,211,604 444,591,069 168,427,463 398,786,180 45,846,325

227,737,510 42,460,374 30,223,938 19,993,400 38,869,555 49,258,386 50,317,809 21,937,083

135,972,521 45,558,300

110,762,006 2,120,931

199,421,189 201,746,915

1,002,952,069 129,269,958

2,010,255,697 1,678,198

121,819,579

342,981,695

81,172,928 96,892,732 12,346,738 89,008,358 12,855,441

355,983,864 6,736,763 6,690,414

25,792,487

24,279,915

10,116,407 159,975,830 17,238,952 9,107,136

1,242,367,101 800,000,000 143,155,960

718,956

79,913,018 30,862,370

133,810,720

5.50 0.70 13.90 7.00 4.70 12.00 14.20 1.90 21.30 21.50 0.00 41.20 0.00 0.00 13.00

13.90 35.00 9.40 0.00 0.00 2.90

1.40 0.00 0.00 0.00

4.50

0.00

69.20 38.20 20.00 16.30 12.40

11.40 0.00 0.00 20.10

69.00

65.60 15.20 0.00 0.00 16.30 7.00 10.90 0.00

27.10 0.00 9.50

5.50 0.60 13.00 6.80 4.50 12.00 13.40 1.70 21.30 20.50 0.00 41.20 0.00 0.00 12.10

13.00 30.10 9.40 0.00 0.00 2.60

1.20 0.00 0.00 0.00

4.40

0.00

66.10 35.70 20.00 16.30 12.00

11.00 0.00 0.00 20.00

60.00

65.50 14.90 0.00 0.00 16.30 6.90 10.50 0.00

27.10 0.00 7.70

55 6046 1974

80907 41012 20820 78352 43684 2130

54871 0

247 0 0

3011

6105 65 9 0 0

5507

243369 0 0 0

24960

0

13289 18355 7080 815

273986

716351 0 0

8214

1329

81230 15065

0 0

8166 4080

143042 0

1491 0

55674


,Wjp tpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

LAND AND PROPERTY

MANUFACTURING

MOTORS

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

CITY HOUSINGCOMMERCIAL DEV. (+)EAST WESTHUEJAYPDL (+)SERENDIB ENG.GRPSERENDIB LANDTOUCHWOOD (DS)

ABANSACLACL PLASTICSACMEALUFABCENTRAL IND.GRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA TILESLANKA WALLTILELAXAPANAPIRAMAL GLASSPRINTCARE PLCREGNIS (+)ROYAL CERAMICSAMSON INTERNAT.SWISSTEKTEEJAY LANKATOKYO CEMENTTOKYO CEMENT[X.0000]

ALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)LANKA CERAMICRICH PIERIS EXPSINGER IND. (+)SWADESHI

AGSTAR PLCAGSTAR PLC[X.0000]BLUE DIAMONDS[X.0000]BLUE DIAMONDSLANKA CEMENT (+) (DS)ORIENT GARMENTS (TS)PELWATTE (DS)SIERRA CABL

C M HOLDINGSDIMOLANKA ASHOKAUTODROMEUNITED MOTORS

SATHOSA MOTORS

42,658 16,348

39,417,559 701

64,704 28,852,604

120 3,330,747

199,091 9,421,416

119,258 11,157,706

175,211 710,020

36,837,272 53,115,827 8,634,419 5,251,849

17,004 967,726

2,505,959 7,740,038 5,686,498

650,157 38,561

597,950,228 317,897 457,191

12,558,932 115,129 657,479

322,834,402 66,353,005 58,462,551

1,318,783 3,496,703

85,221,504 187

149,068 22,858 4,795

8,350 0

662,327 28,696,435

458,255 36,440

2,016,474 5,276,445

471,204 95,811

1,027,560 18,285

5,791,330

4,403

13,379,850 12,000,000

138,240,000 1,800,000

66,000,000 32,383,250

360,000 106,905,600

5,110,560 119,787,360

4,212,500 41,161,913 12,058,200 19,768,428 60,000,000

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

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

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

110,789,384 4,232,771

27,372,000 701,956,580 267,300,000 133,650,000

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

11,163,745 10,000,380

149,333

307,526,310 17,473,690

194,633,623 206,601,782 173,510,748 54,916,656 67,976,891

537,512,430

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

12,000,000 100,900,626

6,033,622

4.80 70.10 13.80 25.50

115.10 6.90

1,481.70 2.60

71.00 37.70 73.40 4.10

15.50 26.80 55.10 68.00 6.60

82.00 67.50 74.20 35.00 57.00 86.80 75.50 11.10 4.10

30.00 68.50 75.10 95.50 39.30 30.00 23.50 21.20

13.20 12.00 12.20

132.00 171.70 64.20

14,991.10

3.50 5.00 0.20 0.60 2.50 7.00

2.10

42.00 355.40 818.10 87.40 78.00

413.70


Qty

IssuedQuantity

12/10/1815/10/1815/10/1815/10/1815/10/1815/10/1808/10/1811/03/14

15/10/1812/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1812/10/1815/10/1815/10/1815/10/1808/10/1815/10/1815/10/1815/10/1815/10/1809/10/1815/10/1815/10/1812/10/1815/10/1815/10/1815/10/1815/10/18

15/10/1815/10/1815/10/1825/09/1815/10/1815/10/1821/09/18

03/10/1829/05/1515/10/1815/10/1806/09/1813/01/16

15/10/18

11/10/1811/10/1809/10/1812/10/1815/10/18

15/10/18

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

4.80 72.90 13.70 27.00 115.10 6.90

1500.00 2.50

68.10 37.40 73.50 4.40 15.50 26.60 55.00 68.00 6.80 82.00 67.60 74.20 34.60 57.00 80.30 75.50 11.10 4.10 27.00 68.50 75.90 85.50 39.90 30.00 23.50 21.20

13.20 12.00 12.80 150.00 172.00 64.20

15000.00

3.80 5.00 .20 .60 2.50 7.00 .00 2.00

45.00 355.00 775.10 77.20 79.00

425.00

64,223,280 841,200,000

1,907,712,000 45,900,000

7,596,600,000 223,444,425 533,412,000 277,954,560

362,849,760 4,515,983,472

309,197,500 168,763,843 186,902,100 529,793,870

3,306,000,000 16,320,000,000 1,072,849,272 4,908,643,984

540,000,000 1,617,560,000 2,814,000,000

781,060,911 4,604,775,588 4,122,300,000

432,900,000 3,895,352,928 2,579,000,100

771,848,616 8,320,282,738

404,229,631 1,075,719,600

21,058,697,400 6,281,550,000 2,833,380,000

3,950,797,488 3,682,120,284 1,154,521,429

792,000,000 1,916,815,017

642,024,396 2,238,665,936

1,076,342,085 87,368,450 38,926,725

123,961,069 433,776,870 384,416,592

1,597,456,939 1,128,776,103

638,400,000 3,154,685,710 2,962,211,658 1,048,800,000 7,870,248,828

2,496,109,421

9,088,974 11,869,691

137,529,508 1,798,147

65,102,306 32,383,215

240,092 106,098,694

4,932,456 117,384,756

1,838,105 41,039,232 11,925,104 19,357,966 59,910,961

239,793,900 162,431,160 59,529,987 7,546,375

20,935,771 78,811,552 13,532,784 52,692,083 53,248,785 38,911,609

924,933,272 82,120,010 11,146,013

109,433,810 3,795,758

27,191,175 701,956,580 264,110,666 133,402,095

299,302,840 306,843,357 91,727,704 5,814,266

11,072,296 9,798,206

137,020

307,520,810 17,473,690

191,897,894 193,137,022 31,140,155 54,901,056 46,704,635

219,786,160

14,497,734 8,493,314 1,063,257

11,908,200 93,010,184

5,964,902

0.00 72.90 14.10 27.00 115.10 6.90 0.00 0.00

68.10 0.00 73.50 4.50 16.00 26.90 56.90 68.90 6.90 0.00 68.00 74.30 35.30 0.00 86.70 75.50 11.20 4.30 0.00 69.90 76.00 0.00 40.50 30.30 24.00 21.20

13.90 12.00 12.90 0.00

172.00 64.20 0.00

0.00 0.00 0.30 0.60 0.00 0.00 0.00 2.20

0.00 0.00 0.00 0.00 80.00

425.00

0.00 72.90 13.70 27.00 115.10 6.90 0.00 0.00

68.10 0.00 73.30 4.10 15.20 26.30 54.60 67.00 6.60 0.00 66.00 74.20 34.50 0.00 80.10 75.50 11.10 4.10 0.00 68.50 75.00 0.00 38.00 30.00 23.40 21.00

13.20 12.00 12.00 0.00

171.00 64.20 0.00

0.00 0.00 0.20 0.60 0.00 0.00 0.00 2.00

0.00 0.00 0.00 0.00 78.00

425.00

0 3645

222761 270

11510 20700

0 0

68 0

119460 26249

201606 716

884468 88175

127950 0

148032 7421

2262300 0

6024 45300 22312 88479

0 13770

100912 0

7700 7164651 365622

7511

46917 24852 37720

0 288116 12840

0

0 0

40605 61 0 0 0

609566

0 0 0 0

83585

425


,Wjp tpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

OIL PALMS

PLANTATIONS

POWER AND ENERGY

SERVICES

STORES AND SUPPLIES

MAIN BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARDWATCH LIST

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

BUKIT DARAH

GOOD HOPEINDO MALAYSELINSINGSHALIMAR

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

BOGAWANTALAWAELPITIYAHAPUGASTENNE (+)HATTONMASKELIYAUDAPUSSELLAWA (+)

SPENCEPLANTATIONMADULSIMA (+)

LANKA IOCLAUGFS GAS[X.0000]LAUGFS GASLVL ENERGYPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA

LOTUS HYDROMACKWOODS ENERGY (TS)

LAKE HOUSE PRIN.

ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLSRENUKA CAPITAL

CEYLON PRINTERSMERC. SHIPPINGPARAGON

COLOMBO CITYE B CREASY

30,799,421

3,816,504 4,682,172 5,559,914 4,491,864

4,130,540 256,902 400,250

1,962,810 866,435 573,856

1,348,970 162,200

3,207,992 609,331 455,182

1,850,475

89,172 1,111,377

10,927,916 1,893,820

148,490 3,780,642

1,250,000 380,499

418,684,073 5,620,890

472,723 3,623,646

152,506,200 336,089

9,021,573 310,720,860

19,514 3,218,111

7,431

2,732,825 169,785 217,191 518,238

130,110 1,393,821

158,860

37,124 11,682

102,000,000

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

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

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

200,962,555

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

236,666,671 53,953,489 19,398,850

21,300,000 169,501,097

532,465,705 52,000,000

335,000,086 582,278,117 500,000,000 58,390,263

747,109,731 837,785,465

109,088,112 100,000,000

2,937,245

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

173,798,500

600,170 2,844,990 1,000,280

1,272,857 2,535,458

205.10

902.60 1,300.00

613.40 1,497.60

14.20 13.20 15.00 38.00 50.40 80.90 7.20 4.90 8.10

64.40 48.10 21.10

10.40 20.00 17.40 6.90

10.80 31.00

6.50

27.10 15.30 17.40 7.80 2.90

22.50 6.40 4.50

4.60 1.90

147.00

2.00 2.90

50.00 3.80

63.70 70.00 63.00

700.00 1,396.40


Qty

IssuedQuantity

15/10/18

12/10/1817/08/1812/10/1811/10/18

04/10/1815/10/1810/10/1812/10/1815/10/1812/10/1815/10/1815/10/1815/10/1812/10/1809/10/1815/10/18

15/10/1815/10/1815/10/1815/10/1815/10/1812/10/18

15/10/18

15/10/1815/10/1815/10/1815/10/1815/10/1810/10/1815/10/1815/10/18

15/10/1820/09/18

10/10/18

15/10/1815/10/1815/10/1815/10/18

11/10/1811/10/1809/10/18

15/10/1811/10/18

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

205.00

989.00 1350.00 620.20 1590.00

15.00 13.70 15.00 35.00 50.00 84.50 7.40 4.90 8.20 64.40 48.10 21.00

10.70 20.00 18.30 6.90 10.80 31.00

45.50 6.50

28.00 15.70 17.50 7.80 2.90 22.90 6.40 4.50

4.60 1.90

111.00

2.10 2.90 49.00 3.80

64.00 70.00 50.10

725.00 1422.90

20,920,200,000

3,505,501,633 6,254,820,000 3,483,036,710 8,083,805,184

355,000,000 311,999,992 375,000,000

3,035,812,590 1,260,000,000 2,750,600,000

541,620,000 99,228,234

1,642,617,881 1,529,500,000 1,142,375,000 4,240,309,911

871,000,000 1,457,328,560

805,894,729 1,633,000,030

582,697,681 601,364,350

969,150,000 1,101,757,131

14,429,820,606 795,600,000

5,829,001,496 4,541,769,313 1,450,000,000 1,313,780,918 4,781,502,278 3,770,034,593

501,805,315 190,000,000

431,775,015

520,000,000 528,960,000

3,040,000,000 660,434,300

38,230,829 199,149,300 63,017,640

890,999,900 3,540,513,551

95,391,181

3,561,719 4,253,672 5,477,686 5,397,840

23,243,407 22,012,339 23,325,230 77,856,978 23,471,675 32,353,553 67,705,824 20,250,660

183,666,498 22,185,088 21,948,751 86,573,848

79,946,397 69,846,247 44,274,404

216,349,499 52,348,037 18,609,100

21,293,000 167,429,569

530,173,400 51,561,925

334,450,200 580,878,117 499,013,400 58,161,236

698,295,912 837,001,900

109,011,612 100,000,000

2,431,599

260,000,000 182,184,531 60,529,801

173,552,600

568,550 2,840,223

906,620

1,169,157 2,503,832

205.50

0.00 0.00 0.00 0.00

0.00 14.00 0.00 0.00 55.00 0.00 7.70 5.10 8.20 0.00 0.00 21.90

10.80 20.00 18.30 6.90 10.80 0.00

0.00 6.50

28.60 15.70 17.50 7.80 2.90 0.00 6.50 4.50

4.60 0.00

0.00

2.10 3.00 49.00 4.00

0.00 0.00 0.00

725.00 0.00

205.00

0.00 0.00 0.00 0.00

0.00 13.20 0.00 0.00 50.00 0.00 7.20 4.90 8.00 0.00 0.00 21.00

10.40 19.10 15.70 6.90 10.50 0.00

0.00 6.40

26.80 15.10 17.30 7.70 2.90 0.00 6.40 4.50

4.60 0.00

0.00

2.00 2.90 49.00 3.80

0.00 0.00 0.00

725.00 0.00

20510

0 0 0 0

0 44048

0 0

101677 0

18834 5400

248176 0 0

14243

14585 76627 8756

20700 8460

0

0 24430

1652634 40186 22810 92600

149046 0

39665 450

782 0

0

420265 1183 1323

34037

0 0 0

4350 0


,Wjp tpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

STORES AND SUPPLIES

TELECOMMUNICATIONS

TRADING

MAIN BOARD

WATCH LIST

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

GESTETNERHUNTERS

DIALOG (+)SLT (+)

SINGER SRI LANKA (+)

BROWNSC.W.MACKIETESS AGROTESS AGRO[X.0000]

CFTEASTERN MERCHANTOFFICE EQUIPMENTRADIANT GEMS

1,506,840 4,508,867

7,684,507,593 812,267,772

490,989

6,120,388 419,064

7,718,754 671,923

264,150 13,401,520

144,471 638,949

2,657,812 5,145,000

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

375,628,830

212,625,000 35,988,556

339,797,287 50,000,000

140,196,000 117,446,000

833,560 2,400,000

100.20 453.80

11.70 20.10

31.00

50.00 45.00 0.50 0.50

3.00 4.80

84.70 20.50


Qty

IssuedQuantity

11/10/1812/10/18

15/10/1815/10/18

15/10/18

15/10/1812/10/1815/10/1815/10/18

15/10/1815/10/1827/09/1809/10/18

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

100.20 432.00

11.80 20.00

31.00

50.00 45.00 .50 .50

3.00 5.00 68.10 20.50

266,312,762 2,334,801,000

95,282,207,339 36,277,686,000

11,644,493,730

10,631,250,000 1,619,485,020

169,898,644 25,000,000

420,588,000 563,740,800 70,602,532 49,200,000

2,607,313 5,082,807

8,135,625,231 1,801,296,289

372,147,541

205,982,939 35,749,939

336,665,046 49,956,908

132,524,632 115,164,000

764,970 1,450,536

0.00 0.00

11.80 20.50

33.80

50.00 0.00 0.60 0.50

3.00 5.00 0.00 0.00

0.00 0.00

11.70 20.00

29.90

50.00 0.00 0.50 0.50

2.90 5.00 0.00 0.00

0 0

286975 69370

1673963628

744450 0

29262 5

17030 50 0 0

(+) - December Companies


,Wjp tpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

Sector Statistics

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

Sector

15,092.34 24,230.83 5,151.63

82.91 1,339.00 1,428.91

812.60 811.50

2,625.50 9,324.66

26.63 544.64

2,737.71 12,738.04 49,292.96

730.11 108.90

15,959.13 28,415.67

147.12 11,470.28

Today

15,252.40 24,321.06 5,164.82

82.91 1,388.69 1,444.77

814.62 813.37

2,628.42 9,365.80

26.63 542.99

2,760.34 12,872.43 49,281.06

739.85 111.88

15,959.13 28,415.67

147.52 11,321.28

Previous

21,898.12 37,713.73 7,511.80

2,069.78 1,670.45 1,076.18

998.77 3,096.54

10,425.42 32.17

750.41 4,486.61

18,312.17 59,269.74 1,064.11

137.68 27,562.41 31,248.70

192.27 13,733.36

Today

22,130.36 37,854.16 7,531.03

2,146.59 1,688.99 1,078.85 1,001.08 3,099.99

10,471.41 32.17

748.14 4,523.33

18,505.37 59,255.43 1,078.31

141.45 27,562.41 31,248.70

192.79 13,554.96

Previous

141,589,687 51,768,034

80,504 1,620,000 1,038,250

97,681,344 227,101 797,016

1,767,632 1,039,419

24,960 567,634

12,749,401 84,010 20,510

585,936 1,998,172

456,808 4,350

356,345 1,674,754,424

Value

2,544,569 287,174 114,949 20,000

133,285 1,540,513

25,805 44,010

314,078 88,690 5,559

42,651 922,018

1,067 100

54,104 133,494 219,463

6 27,959

35,719,431

Volume

1,327 105 34 6

96 401

8 20

178 56 4

63 383

8 4

93 93 28 2

41 146

Trades

Price Index Total Return Index Turnover

1,989,211,536 42,238,925 3,096

Holdings in CDS

Quantity Market Value (Rs.)

Total

Domestic

Foreign

94,821,440,634

70,275,710,863

24,545,729,771

2,413,701,255,675

1,735,323,421,333

678,377,834,342

0

0

0

Today

DEBT MARKET

Corporate Debt

Value of Turnover(Rs.)


Trades (No.)

0

0

3,000,086

3,325,200

Today Prv.DayGovt. Securities

Value of Turnover(Rs.)


Trades (No.) 0 1

09-JUL-2012

2,189,000

22,000

3

Prv.Day

12-OCT-2018

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

ñ, o¾Ylhtpiyr;Rl;b

uqM m%;s,dN o¾Ylhnkhj;j tUtha; Rl;b

msßjegquGus;T

wo,d;W

mQ¾j ÈkKd;dH

wo,d;W

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

.kqfokq

úfoaYSh / ntspehL

foaYSh / cs;ehL

tl;=j / nkhj;jk;

m%udKhmsT

fjf

BANKS FINANCE AND INSURANCE

ALLIANCE

ALLIANCE

ARPICO

ARPICO

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLONBANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

CDB

CDB

CDB

CDBCDBCDB

CDBCENTRAL FINANCECENTRAL FINANCE

CENTRAL FINANCE

CENTRAL FINANCE

FIRST CAPITALCOMM LEASE & FIN

COM.CREDIT

COM.CREDIT

COM.CREDIT

COMMERCIAL BANK

COMMERCIAL BANK

BBB

BBB

BB-

BB-

AA

AA(LKA)

AAAAAAAAAAAAAA

AA

AA(lka)

AA

AA

AA

AA

AAAA(lka)

AA

AA

AA

AA

[SL]

[SL]

[SL]A-

BBB-BBB-

[SL]A-(SO)

BBB-A+

A+

A+

A+

BBB+A-

(SL)A+(SO)

AA

[SL]A+

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

Company Name Credit Rating(As at date

listing)

Par Value

04-06-2018

08-01-2018

09-08-2017

05-01-2016

20-11-201318-12-201421-09-2018

15-10-2014

17-05-2018

10-09-201404-05-201827-08-2018

28-06-201812-12-201711-08-2015

10-12-2015

14-08-201413-10-2017

23-05-2018

10-08-2018

13-06-2018

LastTraded

Date

29/12/14

29/12/14

29/11/13

29/11/13

25/10/13

29/12/16

22/09/1422/09/1422/09/1422/09/1422/09/1425/10/1325/10/1306/10/15

29/12/16

29/12/16

06/10/15

06/10/15

25/10/13

25/10/1329/12/16

25/10/13

06/10/15

06/10/15

25/10/13

28/03/18

28/03/18

03/06/16

19/12/1319/12/1303/06/16

19/12/1312/12/1301/06/15

12/12/13

01/06/15

12/03/1421/07/15

10/12/15

01/06/15

10/12/15

09/03/16

28/10/16

29/12/18

29/12/19

28/11/18

28/11/18

24/10/23

28/12/21

21/09/1921/09/1921/09/2221/09/1921/09/2224/10/1824/10/1805/10/20

28/12/24

28/12/21

05/10/23

05/10/20

24/10/21

24/10/2228/12/24

24/10/18

05/10/23

05/10/20

24/10/21

27/03/23

27/03/23

03/06/21

19/12/1819/12/1803/06/21

19/12/1812/12/1801/06/20

12/12/18

01/06/19

12/03/1921/07/20

10/12/20

01/06/20

10/12/20

08/03/26

27/10/21

Maturity Date

Issued Date

Code

ALLI/BD/29/12/18-C2288-9ALLI/BD/29/12/19-C2287-9.35ARPI/BC/28/11/18A16.67ARPI/BC/28/11/18B16.75BOC/BC/24/10/23H13.75BOC/BD/28/12/21-C2379BOC/BC/21/09/19B7.75BOC/BC/21/09/19A08BOC/BC/21/09/22D8.25BOC/BC/21/09/19C7.42BOC/BC/21/09/22E7.42BOC/BC/24/10/18A13BOC/BC/24/10/18B12.6BOC/BD/05/10/20-C2319BOC/BD/28/12/24-C2377-12.75BOC/BD/28/12/21-C2376-13.25BOC/BD/05/10/23-C2321BOC/BD/05/10/20-C2318-8BOC/BC/24/10/21D13.25BOC/BC/24/10/22F13.25BOC/BD/28/12/24-C2378BOC/BC/24/10/18C11.12BOC/BD/05/10/23-C2317-9.5BOC/BD/05/10/20-C2320-8.25BOC/BC/24/10/21E11.12CDB/BD/27/03/23-C2391-14.2CDB/BD/27/03/23-C2392-13.75CDB/BD/03/06/21-C2351CDB/BC/19/12/18C15CDB/BC/19/12/18A16CDB/BD/03/06/21-C2350-12.75CDB/BC/19/12/18B15.5CFIN/BC/12/12/18C13.5CFIN/BD/01/06/20-C2302-9.52CFIN/BC/12/12/18D13.95CFIN/BD/01/06/19-C2300-9CFVF/BC/12/03/19C14CLC/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/08/03/26-C2342-11.25COMB/BD/27/10/21-C2360-12

28/12/18

28/12/18

28/10/18

28/11/18

24/10/18

26/12/18

20/12/1820/09/1920/09/1920/03/1920/03/1924/10/1824/10/1804/04/19

27/12/18

27/12/18

04/04/19

04/01/19

24/10/18

24/10/1826/12/18

24/10/18

04/10/19

04/10/19

24/10/18

27/03/19

26/03/19

01/12/18

18/12/1818/12/1801/12/18

18/12/1812/12/1829/12/18

12/12/18

29/12/18

29/12/1829/12/18

08/12/18

28/12/18

08/12/18

07/03/19

26/10/18

Next CouponDue Date

Daily Movements Corporate Debt on 15-10-2018

12.52

15.36

13.34

9.01

8.88 12.44

13.75

16.76 12.75

15.42 13.25 9.24

9.50

9.47

10.50

11.25

11.02

100.00

100.00

101.91

101.14

101.50

100.00

100.00 96.87 100.00 100.00 100.00 100.00 111.85 97.00

100.00

100.00

100.00

100.00

125.55

100.00 100.00

100.00

100.00

100.00

100.00

100.00

99.96

100.00

110.00 99.00 99.95

100.00 100.23 101.15

111.14

100.00

110.34 100.67

100.00

100.00

100.00

100.00

102.66

CouponRate

LastTraded

Yield

LastTraded

Price

CouponFrequency

iud.fï ku ixfla;h wjika.kqfokq

Èkh

l=ú;dkaiswkqmd;h

l,amsfrk Èkh

wjika.kqfokq ñ,

l=

SMD MPI15-OCT-2018 · 2018. 10. 16. · 5,774.37 5,815.03 PRICE INDICES All Share Price Index...

Documents

Transcript of SMD MPI15-OCT-2018 · 2018. 10. 16. · 5,774.37 5,815.03 PRICE INDICES All Share Price Index...