6,202.83 6,216.56
PRICE INDICES
All Share Price Index (ASPI)
Today Prv.Day
8,198.38 8,216.53
TOTAL RETURN INDICES
TRI on All Share (ASTRI)
27-12-2016
Value of Turnover (Rs.)
Domestic Purchases
Domestic Sales
Foreign Purchases
Foreign Sales
111,217,567
95,248,998
85,047,369
15,968,569
26,170,198
Volume of Turnover (No.)
Domestic
Foreign
3,428,874
3,248,956
179,918
Trades (No.)
Domestic
Foreign
1,509
1,334
175
MARKET CAPITALIZATION (Rs.)
2,654,335,633,722
111,217,567
0
(9.65)
As at Today YTD Change %
Government Debt
Intra day trading of ASPI
Last Month
2,659,515,388,061
0Corporate Debt
TOTAL TURNOVER (Rs.)
Equity
Closed End Funds 449,450
EQUITY FUNDS
449,450
449,450
449,450
0
0
50,500
50,500
0
5
5
0
ñ, o¾Yl / tpiyr;Rl;bfs;
ish¨ fldgia ñ, o¾Ylhmidj;J gq;F tpiyr;Rl;b
iuia; m%;s,dN o¾Yl nkhj;j tUtha; Rl;bfs;/
ish¨ fldgia uq¿ m%;s,dN o¾Ylhmidj;Jg; gq;Fr;Rl;b kPjhd nkhj;j tUtha;
iuia; msßjegqu / nkhj;j Gus;T
fldgia /chpikg;gq;F
wdjD;a;dka; wruqo,a /%ba epjpaq;fs;;
idx.ñl Kh /jdpahh;Jiw fld;fs;
rdcH Kh / murJiw fld;fs;
fjf
S M B LEASINGSEYLAN BANKMADULSIMABLUE DIAMONDSADAM INVESTMENTSAMANA BANKKEELLS FOODASIA CAPITALPAN ASIAHOTEL SIGIRIYA
Company VWAPrev. Close
0.70 92.90 7.50 1.60 1.90 3.90
163.00 8.20
19.50 100.00
VWADays Close
Change(Rs.)
0.10 7.10 0.50 0.10 0.10 0.20 6.00 0.30 0.70 3.50
Change%
16.67 8.28 7.14 6.67 5.56 5.41 3.82 3.80 3.72 3.63
TOP 10 GAINERS
MULLERSBROWNS CAPITALMULTI FINANCEHARISCHANDRACEYLINCO INS.ODEL PLCMARAWILA RESORTSSoftlogic LifeLOLC FINANCEALUFAB
Company
1.20 1.20
14.30 2700.20 1336.10
23.50 2.30
19.80 2.70
37.30
VWAPrev. Close
1.10 1.10
13.20 2500.00 1249.20
22.20 2.20
19.00 2.60
36.00
VWADays Close
Change(Rs.)
(0.10)(0.10)(1.10)
(200.20)(86.90)(1.30)(0.10)(0.80)(0.10)(1.30)
Change%
(8.33)(8.33)(7.69)(7.41)(6.50)(5.53)(4.35)(4.04)(3.70)(3.49)
TOP 10 LOSERS
0.60 85.80 7.00 1.50 1.80 3.70
157.00 7.90
18.80 96.50
6,202.83 6,216.56 6,894.50ASPI 6,867.62 5,862.35 (10.03)
Today Previous Day Year Open Year Highest Year Lowest Year Change %
High Low No of Shares
Turnover(Rs.)
No ofTrades
0.70 93.00 7.60 1.60 1.90 4.00
164.90 8.20 19.50 100.00
0.60 88.00 7.10 1.60 1.90 3.80
163.00 8.00 19.00 100.00
26,795 302,900
100 1,110 5,500
36,002 740
11,000 136 490
17,746.50 28,122,644.40
752.50 1,776.00 10,450.00 140,308.00 120,631.40 90,198.00 2,634.00 49,000.00
75523384423
1.10 1.20 13.20
2500.00 1449.00 22.20 2.30 19.00 2.60 37.80
1.10 1.10 12.60
2500.00 1210.20 22.00 2.20 19.00 2.60 36.00
800 26,977 1,002
200 125
2,467 123,443
500 216,793
954
880.00 29,675.00 13,225.20 500,000.00 156,155.00 54,307.40 281,715.50 9,500.00
563,661.80 34,347.60
243137
163
458
INDICES COMPARISON FOR THE YEAR
High Low No of Shares
Turnover(Rs.)
No ofTrades
by
හිමිකම් නිකුතුව chpik toq;fy;
සමාගම fk;gdp
සමානුපාතය tpfpjhrhuk; විශ ේෂ මහා සභා
රැස්වීම/ශ ොටස් 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
දිනයgq;Fcupikfs;
th;j;jf Muk;gj;jpfjp
ප්රතික්ෂශෂේපය nghWg;gspj;jy
පිළිගැනීම සහ ශගවීම සඳහා
අවසන් දිනය nfhLg;gdT
kw;Wk; mDkjpf;fg;g
Lk; ,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.
ලාභාාංශ නිකේෙන gq;Fyhg mwptpj;jy;fs;
සමාගම fk;gdp
ශ ොටස ට ලාභාාං (රු.) gq;nfhd;wpw;fhd gq;fpyhgk; (&gh)
අවසාන /
අන්තර් ාලීන
,Wjp / ,ilf;fhy
ශ ොටස් හිමියන්ශේ
රැස්වීම gq;FjhuH $l;lk;
දිනය jpfjp
ශගවීම සිදු රන
දිනය nfhLg;gdTj;
jpfjp
සමාගකම් වයවස්ාාිතයක ී ිශකශ යකයන් සඳහන් කර කනොමැති ිශකටකදී ලාභාාංශ සාමානය සම්ුතතියිනන්
ලබාකෙන කකොටස් හිමියන්කේ අනුමැතියට යටත් කේ. Fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJthd jPHkhdj;jpw;F mikthdJ.
දිනය සඳහා නිකේෙනයන් එළකෙන දිනක දී කගිශය යුතු ශවනස්කිරීම
Fwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; jpUj;jk;
3
සාංචිය ප්රාේීකරකර ය %yjdkhf;fy;
සමාගම fk;gdp
සමානුපායයtpfpjhrhuk
මහා සභා රැස්වීම / කකොටස් කෙොදීම nghJf;$l;lk; xJf;fk;
දිනය Jpfjp
සාංචිය ප්රාේීණීකර ය කකොටස ්කවළඳකපොකළ අනුමැතියට යටත් කේ. කකොටස ්ලැයිස්තුගය ිනරීම හා නිකුත් ිනරීම ප රතිපත්ති අනුකූලව මහා සභා රැස්වීමකදී කකොටස් හිමියන්කේ අනුමැතිය ලබාගැකරමට යටත් කේ. %yjdkhf;fy;> nfhOk;G gq;Fg;gupth;j;jidapd; nfhs;if mDkjpf;F mikthdf gq;Ftoq;fy; kw;Wk; gl;bay;gLj;jy; Nghd;wd nghJ $l;lj;jpy; gq;Fj;jufHfspd; mDkjpf;F mikthdJ
කකොටස් නැවය කෙදීම gq;Fg;gfph;T
සමාගම fk;gdp
ිශකශ ය මහා සභා රැස්වීම tpNrl
nghJf;$l;lk;
කකොටස් නැවය කෙදීම/Fwpj;j jpdj;jpy; gq;Fupik tpfpjhrhu mbg;gilapy; gq;Fg;gfph;T
ගනුකෙනු අත්හිටුවන කාලයth;j;jfk;
,ilepWj;jg;gLk;; fhy vy;iy
නැවය ගනුකෙනු ආරම්භ කරන දිනය th;j;jf Muk;gj;jpfjp
කකොටස් නැවය කෙදීම මහා සභා රැස්වීමකදී කකොටස් හිමියන් ිශසින් ලබාකෙන අනුමැතියට යටත් කේ./ gq;Fg;gfph;T> nghJf; $l;lj;jpy; gq;FjhuHfspd; mDkjp
/කකොටස් ප්රතිමිලදී ගැකරම/ gq;Ffspd; kPs;nfhs;tdT
සමාගමfk;gdpapd; ngau
ප්රතිකමිලදී ගැනීම ශ ොටස සදහා
මිල (රු)kPs;nfhs;tdT tpiy
සමානුපාතයmsT
ප්රතිකමිලදී ගැනීම සදහා ආරේභය
ලෙන දිනයkPs;nfhs;tdTf;fhd
nfhilKidtpd; Muk;g jpfjp
ප්රතිකමිලදී ගැනීම සදහා අවසාන
හිමි ේ ලෙන දිනයkPs;nfhs;tdTf;fhd
nfhilKidtpd; KbTj; jpfjp
4
කඩකළ පුවරුව /kPWNthu; gl;bay; gyif
සමාගම fk;gdp
ුතලින්ම ක්රියාත්මක වූ දිනය
khw;wg;gl;l jpfjp
කහ තුව fhuzk;
ගනුකෙනු ිනරීම අත්හිටුවා ඇති සමාගම්/ nfhLf;fy;thq;fy; epWj;jp itf;fg;gl;Ls;s fk;gdpfs;
සමාගම fk;gdp වලාංගු දිනය
nry;YgbahFk; jpfjp
ශහේතුව fhuzk;
5
කවකළඳකපොළ ගනුකෙනු ිනරීම අත්හිටුවා ඇති සමාගම්/ tpahghuk; epWj;jp itf;fg;gl;Ls;s fk;gdpfs සමාගම fk;gdp
වලාංගු දිනය nry;YgbahFk;
jpfjp
ශහේතුව fhuzk;
කවකළඳකපොළ ගනුකෙනු ිනරීම යාවකාලිකව අත්හිටුවා ඇති සමාගම් tpahghuk; jw;fhypfkhf epWj;jp itf;fg;gl;Ls;s fk;gdpfs
සමාගම fk;gdp වලාංගු දිනයnry;YgbahFk; jpfjp
ශහේතුව fhuzk;
ලැයිස්තුගත සමාගම-වාර්ෂි මහා සභා රැස්වීේ පිළිෙඳ නිශේදනය/gl;bay; gLj;jg;gll; fk;gdpfs; - Mz;Lg; nghJf;$l;l mwptpj;jy;fs
සමාගම fk;gdp
දිනය jpfjp
ස්ාානය ,lk;
කේලාව Neuk;
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
සමාගම fk;gdp
දිනය jpfjp
ස්ාානය ,lk;
කේලාව Neuk;
6
ශ ොටස් කවකළඳශපොළ චක්රශේඛ / සුරැකුේපත් සහ ිශනිමය ශ ොමියන් සභාකේ නිකයෝග /
අනාවරණයන් gupth;j;jidapd; Rw;Wep&gq;fs; / gpizaq;fs; Mizf;FOtpd; gzpg;Giufs; / ntspg;gLj;jy;fs
නිකේෙනය mwptpj;jy;
දිනය jpfjp
7
ශ ොටස් කවකළඳශපොළ චක්රශේඛ / සුරැකුේපත් සහ ිශනිමය ශ ොමියන් සභාකේ නිකයෝග /
අනාවරණයන් gupth;j;jidapd; Rw;Wep&gq;fs; / gpizaq;fs; Mizf;FOtpd; gzpg;Giufs; / ntspg;gLj;jy;fs;
සාාංගමික අනාවර යන් fk;gdpfspd; ntspg;gLj;jy;fs;
ලැයිස්තුගය සමාගම්වල අීයක්ෂයකවරුන්කේ හා ප්රීාන ිශීායක
නිලීාරීන්කේ ගනුකෙනු අනාවර යන් பட்டியற்படுத்தப்பட்ட கம்பனிகளின்; இயக்குனர்கள் மற்றும் பிரதான நிறைவேற்று அதிகாரிகளின் பரிமாற்ைங்கள் ததாடர்பான தேளிப்படுத்தல்கள்
අීයක්ෂයක මණ්ඩල කවනස්වීම් ,af;Feh; rig khw;wq;fs;
ඉල්ලා අස්වීම්/ gjtptpyfy
පත්වීම් / epakdq;fs
නිකේෙනය mwptpj;jy;
දිනය jpfjp
සමාගම fk;gdp
විෂය tplak; නිශේදනය ලැබුන දිනය
mwptpj;jy; ngw;Wf; nfhs;sg;gl;l jpfjp
සමාගම fk;gdp
අධ්ය්ෂෂ ශේ නම ,af;Feh; ngaH
අධ්ය්ෂෂ තනතුශර් සව්භාවය ,af;Feh; gjtpapd; jd;ik නිශේදනය ලැබුන දිනය
mwptpj;jy; ngw;Wf; nfhs;sg;gl;l jpfjp
ගනුශදනුශේ
ස්වභාවය gwpkhw;wj;jpd;
jd;ik
අීයක්ෂයකකේ නම ,af;Feh; ngaH
යනතුර Gjtp
සමාගම fk;gdp
වලාංගු දිනය nry;YgbahFk;
jpfjp
අීයක්ෂයකකේ නම ,af;Feh; ngaH
යනතුර Gjtp
සමාගම fk;gdp
වලාංගු දිනය nry;YgbahFk;
jpfjp
8
Share Prices and Trends 27-12-2016/
MAIN BOARD MAIN BOARD
17,990 123 190
2,300 210
9,000 320 100
1,873 250
1,333 451 500 480
22,000 400 450
10,990 2,100 1,400 6,137
120 298 100 196 461 200 100
50,500
1,200 200 140
8,043 110 110 100 100 144 228 767 100
1,001 991 479 100 200 146 728
6,269 110
1,000 3,599
33,483 119 625 286
6,000 130 100
1,000 6,801
300 1,200
100
140 1,430 2,000
253 1,000
160 700 500
7,173 500
3,000 300
2,008 1,925 1,700
13,400 4,000
100 600 200 200 500 110 513 400
1,000 586 260 600
8,047 1,500 1,000
200 1,000 4,200
1,223,309 728
1,100 1,080
100 2,500 2,230
200 101
2,708 400
1,079 4,921
ACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACLACLAITKEN SPENCEALLIANCEALUFABALUFABASIA ASSETASIA ASSETASIA ASSETASIA ASSETASIA CAPITALASIRIASIRIASIRI SURGAUTODROMEBROWNSBROWNS BEACHBROWNS BEACHBROWNS BEACHC T HOLDINGSC T LANDCANDOR OPP FUND[U.0000]CARGILLSCDBCDBCDBCENTRAL FINANCECENTRAL FINANCECEYLINCO INS.CEYLON INV.CEYLON INV.CEYLON TOBACCOCEYLON TOBACCOCEYLON TOBACCOCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCITRUS LEISURECOLD STORESCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK
COMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKDANKOTUWA PORCELDFCC BANK PLCDFCC BANK PLCDIALOGDIALOGDOCKYARDDOCKYARDDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALEDEN HOTEL LANKAEXPOLANKAFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFORT LANDGALADARIGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHARISCHANDRAHAYLEYSHAYLEYSHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHDFCHEMAS HOLDINGSHEMAS HOLDINGS
24.70 24.90 24.80 24.70 24.80 24.70 60.00 59.90 59.80 64.00 63.00 36.00 36.00 1.50 1.40 1.50 1.40 8.20
26.40 26.50 10.70 76.00 84.00 20.70 20.20 20.50
120.00 53.20 8.90
194.40 69.90 68.10 68.00 99.00 98.00
1,210.20 49.00 49.80
797.00 797.00 800.00 158.00 158.10 159.00 158.90 158.50 159.00
9.50 750.00 144.00 143.80 143.90 144.00 143.50 144.00 143.00
142.50 141.60 141.60 141.50 141.60 141.70 141.60
7.10
120.10 120.00 10.40 10.50 75.00 75.50 22.80 22.70 22.80 13.60 6.30
25.30 25.50 25.30 25.10 25.00 24.90 18.90 11.10 82.60 82.70 83.90 82.00 81.50 81.10 81.00 81.30 81.20 81.10 81.00 81.10 81.50
2,500.00 265.00 266.00 15.00 15.20 15.30 15.20 15.30 15.10 15.00 15.30 80.00 80.00 48.40 98.50 98.00
0.30
1.00
0.30
0.70
0.10
6.00
0.40
1.40
0.10
1.70
0.20 0.20
0.80
1.70
1.90
1.90
0.20 0.10
0.10
0.10 200.20
53222421312412311341335111315
213621111311
1216311362113172
63123151
65133173
13331333
132122112231222521114242312512
10321
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XD XD XD XD XD XD
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 9
Share Prices and Trends 27-12-2016/
MAIN BOARD MAIN BOARD
1,000 24,482
490 6,327 1,714
100 453
7,927 126 542 110
7,219 55,039 11,751
200 2,860
550 8,499
772 110
5,915 2,630 1,329
294 200 300 530 827
2,449 500 263
10,599 2,000 9,547
500 101 101 100 360 997 100
1,836 100
1,850 143
1,500 1,300 1,397 1,200 1,604
10,655 200 500 100 100 100
1,800 3,670
230 7,980 1,305 1,005 1,000 1,890 3,655
200 700 850 100 600
6,000 2,014
100 9,670 4,663
200 800
33,000 100 200
20,000 100
10,490 100
3,700 10,000
120 1,000
10,785 690
22,035 17,600
351 1,920
75,000 370
1,000 84,652 10,100 16,695 46,200
1,225 130 280
1,000 684
1,750 2,000
286 404
1,054 668
HEMAS HOLDINGSHNB[X.0000]HOTEL SIGIRIYAJANASHAKTHI INS.JANASHAKTHI INS.JKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHKAHAWATTEKAHAWATTEKAHAWATTEKANDY HOTELSKEELLS HOTELSKEGALLEKEGALLEKELANI TYRESKELANI TYRESKINGSBURYKINGSBURYKOTAGALAKOTAGALAKOTAGALALANKA ALUMINIUMLANKA CENTURYLANKA CENTURYLANKA HOSPITALSLANKA HOSPITALSLANKA IOCLANKA IOC
LANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKEM DEV.LAUGFS GASLAUGFS GAS[X.0000]LB FINANCELOLCLOTUS HYDROMERCHANT BANKMERCHANT BANKMTD WALKERSMULLERSNATION LANKANATIONS TRUSTNATIONS TRUSTNAWALOKAPAN ASIAPANASIAN POWERPEOPLE'S INSPEOPLE'S INSPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSRADIANT GEMSREGNISRENUKA AGRIRENUKA FOODSRENUKA FOODSRICHARD PIERISS M B LEASINGS M B LEASINGS M B LEASING[X.0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANK
98.10 190.00 100.00 16.50 16.60
148.50 150.00 145.00 144.60 144.50 144.20 144.10 144.00 145.00 144.10 144.00 143.90 143.80 143.70 143.60 143.50 143.60 143.50 143.40 143.30 143.20 143.40 143.20 143.10 143.20 143.10 143.00 143.10 143.00 143.10 30.60 37.00 37.90 6.70
10.50 47.10 47.00 60.20 60.10 15.20 15.00 9.20 9.00 9.00
79.20 11.60 11.60 64.00 64.50 30.80 30.60
30.50 30.50 30.40 30.40 30.40 30.30 30.40 30.30 30.40 30.80 30.50 3.70
32.90 31.00
125.00 73.00 6.70
13.80 13.70 40.60 1.10 1.30
79.00 78.10 4.40
19.50 3.00
19.10 19.00 17.70 17.80 17.70 17.80 17.90 5.40 5.30
26.10 131.70
2.90 19.00 19.40 8.00 0.60 0.70 0.30
260.00 258.20 258.20 258.10 258.00 257.10 257.00 257.10 102.50 102.00 101.50
3.50
0.50
0.90
0.10
0.90
0.10
0.70
0.30
0.40
0.10
0.90
1.50
0.20
0.10
0.50
0.20
0.20 0.30 0.10
1.90
0.10
0.10
2.90
1836311
293625
69112
153
2162
124441332
1214
151
181111121411254233914111
814366329314114231
1031262111215221835413
1421
21254
534152112
112
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; 10
Share Prices and Trends 27-12-2016/
MAIN BOARD MAIN BOARD
DIRI SAVI BOARD
200 1,354 3,558 1,495
100 1,500 5,538
180 249,478 40,935 5,195
100
200
110
130
2,090
20,165
305
8,510
400
138
100 4,800
900 5,000
121,001 160 100
1,000 1,110 1,000 9,000
510 200
3,100 1,215
100 460 100
15,861 100
2,647
200 1,400 4,515 2,000
17,934
990
1,350
436
100 100 100
5,000 110
1,760 1,000
32,400 200
1,020 24,800
40,000 500
5,000 1,000 2,000
14,000 5,500
35,290 100
11,905 1,000
25,000 10,000 13,200 5,500 1,000 3,299 4,000 1,451
1,500
2,000 24,974 23,200
200 577
2,000 150 100 438
9,916 400
25,000 656 180
SANASA DEV. BANKSANASA DEV. BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN DEVTSSEYLAN DEVTSSIERRA CABLSIERRA CABLSIERRA CABLSINGER FINANCESOFTLOGICSWISSTEKTEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATHE FINANCE CO.THE FINANCE CO.[X.0000]TOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]
TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]UNION ASSURANCEUNION BANKUNION BANKUNION BANKUNION BANKUNITED MOTORSVALLIBELVALLIBELVALLIBELVALLIBEL FINANCEVIDULLANKA
ABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALADAM CAPITALADAM INVESTMENTSALUMEX PLCALUMEX PLCALUMEX PLCAMANA BANKAMANA BANKAMANA BANKAMANA TAKAFULANILANA HOTELSASIA SIYAKAASIA SIYAKAASIA SIYAKABERUWALA RESORTSBERUWALA RESORTSBROWNS CAPITALBROWNS CAPITALBROWNS INVSTMNTSCHILAW FINANCECHILAW FINANCECITRUS KALPITIYACOM.CREDITCOM.CREDITCOM.CREDITCOM.CREDITCOMM LEASE & FINE - CHANNELLINGELPITIYAFORTRESS RESORTS
101.70 102.00 88.00 89.00 88.00 89.50 90.00 90.20 93.00 93.00 59.00
58.80
58.70
58.60
58.50
58.10
58.00
57.80
58.00
59.00
59.80
13.60 14.00 3.30 3.40 3.30
18.30 13.40 67.80 43.00 42.60 42.50 42.90 42.80 42.70 42.60 42.70 42.60 42.80 43.00 6.80 3.00
59.50 59.10 59.00 50.60
50.50
50.30
50.40
50.50
143.10 15.10 15.30 15.00 15.20 86.00 8.70 8.60 8.70
61.00 5.40
35.10 35.60 36.00 35.90 35.80 1.40 1.90
20.00 20.20 20.00 3.80 3.90 3.90 0.80 1.80 2.30 2.20 2.30 1.20
1.10
1.10 1.10 1.30
20.50 20.40 3.60
57.10 57.30 57.10 57.00 3.40 7.00
18.80 14.90
7.20
1.00
0.10
0.30 0.40
0.20
0.10
0.40
0.80
0.10
0.20
0.10
1.10
1.20
1.00
1.00
0.10
0.10 0.10
1.60
14632241
17166
1
1
2
2
5
16
2
7
2
3
111284113112111111411
1431
2
1
2
1
1114242
15237
4111153
316151321124
2
127
121213
124531
Qty Qty
Qty
Security Security
Security
Price Price
Price
(+) (+)
(+)
(-) (-)
(-)
Trds Trds
Trds
Total Trades 1,061
iq/l=ïm;a iq/l=ïm;a
iq/l=ïm;a
gpizaq;fs; gpizaq;fs;
gpizaq;fs;
m%udKh m%udKh
m%udKh
msT msT
msT
ñ, ñ,
ñ,
tpiy tpiy
tpiy
.kqfokq .kqfokq
.kqfokq
tpahghuk tpahghuk
tpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 11
Share Prices and Trends 27-12-2016/
DIRI SAVI BOARD
DEFAULT
200
6,901
2,000
100
100
500
100
300 500 110 734
216,793 20,696
101,350
300
21,734
15,406 1,000 2,300
167 100 900 500 100 376 300
11,301 1,000
197 50,000
500 5,990
122 350 100 200
9,100
1,110 1,000
FORTRESS RESORTSFORTRESS RESORTSFORTRESS RESORTSFORTRESS RESORTSFORTRESS RESORTSFORTRESS RESORTSFORTRESS RESORTSGUARDIAN CAPITALGUARDIAN CAPITALHVA FOODSKEELLS FOODLOLC FINANCEMACKWOODS ENERGYMARAWILA RESORTSMARAWILA RESORTSMARAWILA RESORTSMILLENNIUM HOUSEMULTI FINANCEODEL PLCODEL PLCROYAL PALMSROYAL PALMSSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPSUMMIT FINANCESWARNAMAHAL FINSoftlogic LifeTESS AGROTESS AGROVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONE
BLUE DIAMONDSLANKA CEMENT
14.10
14.00
13.90
13.60
13.30
13.20
13.10
36.00 36.50 6.00
163.00 2.60 3.00
2.30
2.20
2.20
7.00 13.20 22.00 22.20 24.00 23.00 6.30 6.20 6.30 5.50 5.40 5.60
26.00 1.50
19.00 1.30 1.40
18.50 19.40 19.00 18.50
1.60 5.70
0.80 0.10
0.10
0.10
0.20
0.10
0.80
0.10
0.10
0.20
1.30
0.50
0.20
0.80
1
10
2
1
1
2
1
1133
452
9
1
5
324313311312173121123
31
Qty
Qty
Security
Security
Price
Price
(+)
(+)
(-)
(-)
Trds
Trds
Total Trades
Total Trades
229
4
iq/l=ïm;a
iq/l=ïm;a
gpizaq;fs;
gpizaq;fs;
m%udKh
m%udKh
msT
msT
ñ,
ñ,
tpiy
tpiy
.kqfokq
.kqfokq
tpahghuk
tpahghuk
uq¿ .kqfokq
uq¿ .kqfokq
/
/
tpahghu nkhj;jk;
tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 12
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
A I A INSURANCE (+)ALLIANCEARPICOASIA ASSETASIA CAPITALCENTRAL FINANCECEYLINCO INS.[X.0000] (+)CEYLINCO INS. (+)CDB[X.0000]CDBCOMMERCIAL BANK[X.0000] (+)COMMERCIAL BANK (+)DFCC BANK PLCFIRST CAPITALHNB[X.0000] (+)HNB (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS. (+)LOLCLANKA VENTURESLB FINANCEMERCHANT BANK (+)NATION LANKANAT. DEV. BANK (+)NATIONS TRUST (+)PAN ASIA (+)PEOPLE'S INS (+)PEOPLES LEASINGPEOPLE'S MERCHS M B LEASING[X.0000] (+)S M B LEASING (+)SAMPATH (+)SANASA DEV. BANK (+)SEYLAN BANK (+)SEYLAN BANK[X.0000] (+)SINGER FINANCETHE FINANCE CO.[X.0000]THE FINANCE CO.UNION ASSURANCE (+)UNION BANK (+)VALLIBEL FINANCE
MULTI FINANCEABANS FINANCIALAMANA BANK (+)AMANA LIFE (+)AMANA TAKAFUL (+)CAPITAL LEASING (+)ARPICO INSURANCE (+)AMF CO LTDBIMPUTH FINANCEBRAC LNKA FNANCECHILAW FINANCECOLOMBO TRUSTCOM.CREDITCOMM LEASE & FINLOLC FINANCEMERCANTILE INVORIENT FINANCESENKADAGALASINHAPUTHRA FIN
3,040,997 143,264
1,852 512,170,041 122,860,551 25,415,420 3,469,731 5,020,544
271,040 227,847
13,470,866
252,944,130 62,350,379 2,453,944
35,327,848 89,979,190
306,314 9,310,543 3,891,844
162,830,737 883,511
2,917,051 1,056,119
161,770,578 27,193,068 54,139,502 60,638,569
963,666 105,905,579
346,360 40,231,950 92,133,323 29,645,628 2,612,899
10,224,194 9,805,968
835,207 2,465,216
73,467 33,110
864,910,704 299,482
11,375 10,136
708,349,125 1,275
3,389,585 1,999,999 1,572,218
33 1,910
0 2,828
51,430 117,046,355
32,630 3,518,490
10 20,600
5,308,517 1,260,370
30,749,370 32,400,000 7,437,500
839,207,833 131,329,995 216,758,888
6,414,480 20,000,000 8,005,984
46,299,223 57,212,653
833,459,894 265,097,688 101,250,000 83,058,692
330,756,782 50,000,000 64,710,520
544,500,198 475,200,000 50,000,000
138,514,284 165,717,222 753,489,783 165,185,506 230,607,283 295,041,086 200,000,000
1,579,862,482 67,500,000
614,066,101 1,191,766,772
176,981,069 42,061,577
175,977,401 168,983,009 165,333,334 100,000,000 57,966,232 58,928,572
1,091,406,249 41,550,600
22,462,039 55,467,978
1,250,695,267 500,000,000
1,800,001,296 20,000,000 66,230,407 5,608,355
107,733,344 105,752,566 33,901,337 46,519,243
318,074,365 6,377,711,170 2,800,000,000
3,006,000 148,018,370 65,227,555 62,958,930
280.10 63.00
179.80 1.40 8.20
98.10 736.00
1,249.20 62.10 68.00
115.00
142.00 120.00 24.90
190.00 222.40 58.80 48.40 16.50 73.00 41.90
125.00 13.70 1.30
158.30 78.40 19.50 19.00 17.90 16.20 0.30 0.70
257.40 102.00 92.90 58.10 18.30 3.00 6.80
143.30 15.00 61.00
13.20 35.90 3.90 1.40 0.80
12.00 459.90 56.80 9.30
20.40 10.50 57.00 3.40 2.60
2,580.30 13.40 90.00 16.00
Company Name ForeignHolding
Qty
IssuedQuantity
23/12/1627/12/1621/12/1627/12/1627/12/1627/12/1627/12/1627/12/1623/12/1627/12/1627/12/16
27/12/1627/12/1627/12/1627/12/1627/12/1623/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1622/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/16
27/12/1627/12/1627/12/1627/12/1627/12/16
27/12/1627/12/1627/12/1609/12/1427/12/1615/12/1627/12/1627/12/1627/12/1608/12/1627/12/1620/12/1623/12/16
Last Traded
Date
ClosingPrice
Daily Movements Equity on 27-12-2016
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
279.00 63.00 165.10 1.40 8.20 98.00 760.00 1449.00 62.00 68.00 115.00
141.60 120.10 25.00 190.00 223.00 59.30 48.40 16.60 75.00 41.50 125.00 13.70 1.30
158.00 78.10 19.50 19.00 17.90 18.90 .30 .70
257.10 102.00 93.00 59.80 18.30 3.00 6.80
143.10 15.20 61.00
12.60 35.80 3.90 1.40 .80
22.35 12.00 460.00 55.50 9.40 20.40 10.50 57.00 3.40 2.60
2580.30 13.60 90.00 15.90
8,612,898,537 2,122,848,000 1,337,262,500 1,174,890,966 1,076,905,959
21,264,046,913
24,984,000,000
3,148,347,164
118,351,304,948 31,811,722,560 2,521,125,000
73,560,308,317 2,940,000,000 3,131,989,168 8,984,253,267
34,689,600,000 2,095,000,000
17,456,428,500 2,270,325,941
979,536,718 26,148,865,600 18,079,610,987 5,753,301,177 3,800,000,000
28,279,538,428 1,093,500,000
834,236,740 45,554,927,161 4,290,280,854
16,348,300,553
3,025,600,012
394,170,378 8,444,464,368
16,371,093,735 2,534,586,600
296,498,915 1,991,300,410 4,877,711,541
700,000,000 1,440,001,037
0 794,764,884
2,579,282,465 6,119,253,939
983,498,864 691,587,275 488,452,052
18,130,238,805 21,684,217,978 7,280,000,000 7,756,381,800 1,983,446,158 5,870,479,950 1,007,342,880
30,316,700 30,580,884 7,375,802
839,207,830 130,908,444 197,678,209
6,111,682 18,800,159 7,903,561
45,188,319 56,344,517
825,440,851 262,320,868 100,148,247 76,136,611
326,762,055 48,550,604 63,482,625
539,823,921 471,458,530 49,857,498
138,144,540 165,117,971 752,130,200 163,734,067 229,929,171 283,734,612 200,000,000
1,579,383,547 66,755,269
609,042,461 1,181,962,783
169,439,754 34,226,789
171,029,382 167,080,384 165,116,627 94,391,400 49,678,130 58,275,864
1,085,592,583 41,514,200
22,354,487 55,152,185
483,359,144 499,865,000
1,617,787,283 20,000,000 66,230,403 5,513,942
84,179,678 105,674,886 33,901,337 46,517,498
317,676,753 6,377,711,170 2,800,000,000
3,006,000 147,992,140 61,481,975 59,617,640
0.00 63.00 0.00 1.50 8.20
100.00 760.00 1449.00
0.00 69.90 115.00
144.00 120.10 25.50 190.00 223.00 0.00 48.40 16.60 75.00 41.50 125.00 13.80 1.30
158.00 80.00 19.50 19.10 17.90 0.00 0.30 0.70
261.00 105.00 93.00 59.80 18.40 3.00 6.80
144.00 15.30 61.00
13.20 37.00 4.00 1.40 0.90 0.00 12.00 460.00 55.50 0.00 20.50 0.00 57.30 3.40 2.60 0.00 13.60 0.00 0.00
0.00 63.00 0.00 1.40 8.00 98.00 760.00 1210.20
0.00 68.00 115.00
141.50 120.00 24.90 190.00 223.00 0.00 48.40 16.50 73.00 41.50 125.00 13.70 1.30
158.00 78.10 19.00 19.00 17.70 0.00 0.30 0.60
257.00 101.50 88.00 57.80 18.30 3.00 6.50
143.10 15.00 61.00
12.60 35.10 3.80 1.20 0.80 0.00 12.00 460.00 55.50 0.00 20.40 0.00 57.00 3.40 2.60 0.00 13.50 0.00 0.00
0 83979
0 32750 90198 40603 3800
156155 0
577318 3450
7865029 195620 586017
4651580 2453
0 19360
132848 147397
249 750000 197329 42900 1580
23920 2634
72210 401160
0 13860 17747
1908360 378495
28122644 2172236
2946 7941 687
17190 79712 62220
13225 1709707 140308
25 10605
0 480
2300 1998
0 15871
0 604517
1360 563662
0 136
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
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
SINHAPUTHRA FIN[P.0000]SOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)SUMMIT FINANCESWARNAMAHAL FINTRADE FINANCE
CIFL (TS)ENTRUST SEC (DS)VANIK INCORP PLC (+) (DS)
BAIRAHA FARMSCARGILLSCOLD STORESTEA SERVICESCEYLON TOBACCO (+)CONVENIENCE FOODDISTILLERIES (DS)HARISCHANDRAKOTMALE HOLDINGSLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODSRENUKA FOODS[X.0000]TEA SMALLHOLDERTHREE ACRE FARMS (+)
CEYLON BEVERAGEHVA FOODSKEELLS FOODLUCKY LANKA[X.0000]LUCKY LANKARAIGAM SALTERNS
CICCIC[X.0000]CHEMANEXHAYCARBINDUSTRIAL ASPH.MORISONSMORISONS[X.0000]LANKEM CEYLONMULLERSUNION CHEMICALS (+)
PC PHARMA (TS)STANDARD CAPITAL
CANDOR OPP FUND[U.0000] (+)NAMAL ACUITY VF[U.0000]
ACCESS ENG SL
5,000 1,376,961
188,411 144,086,375
96,196 2,759,415
25,100
152,500 21,500
4,030,431
504,368 15,074,260 9,215,458
128,962 182,234,555
76,469 72,087,170
10,942 3,350
10,057,924 29,603,475 51,562,121 80,991,757 28,841,654
493,423 23,787
5,118,616
4,768,880 713,500 155,568
1,071,013 856,300
5,793,200
666,483 1,409,787
185,522 1,743,588
10,602 73,947 17,551 48,744
3,946,300 10,242
65,300 3,806,671
15,753,001
456,214
58,204,563
6,707,650 688,160,000 59,070,988
375,000,000 22,500,000
500,000,140 56,800,400
83,426,733 33,000,014 65,481,650
16,000,000 224,000,000 95,040,000 20,000,000
187,323,751 2,750,000
300,000,000 959,800
31,400,000 39,998,000 80,000,000 53,725,463
561,750,000 117,960,106
4,773,346 30,000,000 23,545,000
20,988,090 66,428,660 25,500,000 24,000,000
176,028,410 282,207,320
72,900,000 21,870,000 15,750,000 29,712,375
666,562 5,808,290 1,742,490
24,000,000 283,000,000
1,500,000
101,000,020 5,540,828
50,495,900
10,751,200
1,000,000,000
9.50 5.60
34.00 19.00 26.00 1.50
27.00
1.40 24.00
178.30 194.40 750.00 610.50 800.20 300.00 237.10
2,500.00 60.10
120.10 479.50
2,042.30 2.90
19.30 19.70 24.00
137.80
650.50 6.00
163.00 1.50 3.30 2.00
88.00 68.00 60.00
149.00 320.00 321.60 339.20 60.00 1.10
510.20
0.40 80.10
8.90
90.00
24.70
Company Name ForeignHolding
Qty
IssuedQuantity
27/12/1627/12/1627/12/1627/12/1627/12/1627/12/1604/12/14
19/10/1604/01/16
27/12/1627/12/1627/12/1622/12/1627/12/1622/12/1630/09/1627/12/1623/01/1523/12/1627/12/1622/12/1627/12/1627/12/1619/12/1622/12/1623/12/16
27/12/1627/12/1627/12/1621/12/1623/12/1627/12/16
22/12/1622/12/1616/12/1627/12/1623/12/1627/12/1625/11/1623/12/1627/12/1620/12/16
28/01/1622/12/16
27/12/16
09/12/16
27/12/16
Last Traded
Date
ClosingPrice
Daily Movements Equity on 27-12-2016
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
9.10 5.60 34.50 19.00 26.00 1.50 27.10
1.20 25.00 .00
180.90 194.40 746.20 635.00 810.00 300.00 240.00 2500.00 60.10 121.00 476.00 2030.00
2.90 19.40 16.00 24.00 137.80
650.00 6.00
164.90 1.50 3.30 2.10
88.00 67.00 60.00 149.00 328.00 326.10 254.40 60.00 1.10
500.00
.40 80.10
8.90
90.00
24.70
3,853,696,000 2,008,413,592 7,125,000,000
585,000,000 750,000,210
1,533,610,800
116,797,426 792,000,336 52,385,320
2,852,800,000 43,545,600,000 71,280,000,000 12,210,000,000
149,896,465,550 825,000,000
71,130,000,000 2,399,500,000 1,887,140,000 4,803,759,800
38,360,000,000 109,723,513,085
1,629,075,000 2,276,630,046
720,000,000 3,244,501,000
13,652,752,545 398,571,960
4,156,500,000
580,893,753 564,414,640
6,415,200,000
945,000,000 4,427,143,875
213,299,840 1,867,946,064
1,440,000,000 311,300,000 765,300,000
40,400,008 443,820,323
24,700,000,000
5,774,070 687,023,157 53,409,620
374,906,190 22,498,700
500,000,140 56,800,400
82,642,607 32,900,014 61,877,977
15,811,139 220,192,302 90,143,350 19,977,857 12,278,941 2,697,190
297,123,009 940,367
31,299,216 33,640,752 79,963,120 53,168,623
525,002,920 117,567,112
4,772,852 29,703,456 23,468,396
19,116,781 66,354,729 25,427,330 24,000,000
176,028,410 281,553,920
71,625,321 21,286,140 15,491,840 29,311,515
596,139 5,506,250 1,614,120
20,522,866 279,276,581
1,242,240
101,000,020 5,356,372
50,495,900
10,690,200
999,430,760
9.10 5.60 34.50 19.00 26.50 1.50 0.00
0.00 0.00 0.00
180.90 194.40 750.00 0.00
811.00 0.00 0.00
2500.00 0.00 0.00
476.00 0.00 2.90 19.50 0.00 0.00 0.00
650.00 6.00
164.90 0.00 0.00 2.10
0.00 0.00 0.00
149.00 0.00
326.10 0.00 0.00 1.10 0.00
0.00 0.00
8.90
0.00
24.90
9.10 5.40 34.50 19.00 26.00 1.50 0.00
0.00 0.00 0.00
177.10 194.40 746.00 0.00
797.00 0.00 0.00
2500.00 0.00 0.00
476.00 0.00 2.90 19.00 0.00 0.00 0.00
650.00 6.00
163.00 0.00 0.00 2.10
0.00 0.00 0.00
149.00 0.00
326.10 0.00 0.00 1.10 0.00
0.00 0.00
8.90
0.00
24.70
9 68275
552 9500 6165
75000 0
0 0 0
1952 233280
4736813 0
993317 0 0
500000 0 0
9996 0
217500 26528
0 0 0
3250 660
120631 0 0 2
0 0 0
5960 0
1631 0 0
880 0
0 0
449450
0
736446
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
FOOTWEAR AND TEXTILES
HEALTH CARE
HOTELS AND TRAVELS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DOCKYARD (+)LANKEM DEV.MTD WALKERS
AITKEN SPENCEC T HOLDINGSCARSONSDUNAMIS CAPITALEXPOLANKAHAYLEYSHEMAS HOLDINGSJKHRICHARD PIERISSOFTLOGICSUNSHINE HOLDINGFORT LAND
ADAM CAPITALADAM INVESTMENTS (+)BROWNS CAPITALBROWNS INVSTMNTSTAPROBANEVALLIBEL ONE
CEYLON LEATHERHAYLEYS FABRIC
ODEL PLC
ASIRIASIRI SURGDURDANS[X.0000]DURDANSNAWALOKALANKA HOSPITALS (+)
SINGHE HOSPITALS
A.SPEN.HOT.HOLD.AMAYA LEISUREAHOT PROPERTIESBROWNS BEACHHOTELS CORP.CITRUS LEISUREDOLPHIN HOTELSEDEN HOTEL LANKAGALADARI (+)HOTEL DEVELOPERS (DS)HOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSMAHAWELI REACHPALM GARDEN HOTLRENUKA CITY HOT.SERENDIB HOTELSSERENDIB HOTELS[X.0000]SIGIRIYA VILLAGE
38,692,855 540,711
154,201,033
128,465,755 29,186,852 39,710,816 5,998,995
1,382,658,420 2,798,085
169,840,237 720,571,912
1,456,145,036 49,473,862 50,878,732
885,062
3,100,450 3,041,079 7,976,385
29,563,863 384,600
8,360,636
178,170 2,616,158
300,411
428,604,814 187,083 203,104 157,054
4,431,056 66,561,634
2,200
2,950,744 107,330
7,599,346 2,738,933 1,066,105
356,752 188,062 562,660
459,700,275 12,537,225
146,667 4,378
11,606,264 34,136,134
67,746 37,788
17,607,129 8,433,266
27,454
71,858,924 60,000,000
167,647,568
405,996,045 183,097,253 196,386,914 122,997,050
1,954,915,000 75,000,000
572,711,383 1,387,467,137 2,035,038,275
779,000,000 135,140,986 180,000,000
252,000,242 449,276,200
1,368,000,000 3,720,000,000 1,002,724,815 1,086,559,353
34,234,069 207,740,888
272,129,431
1,137,533,596 528,457,545
8,345,454 25,527,272
1,409,505,596 223,732,169
398,225,895
336,290,010 51,876,976
442,775,300 129,600,000 171,825,201 96,650,427 31,621,477
105,600,000 500,829,564
2,046,645,686 5,859,000 5,625,000
1,456,146,780 47,066,447 43,267,000 7,000,000
75,514,738 36,011,056
9,000,000
75.20 3.70
40.60
64.00 120.00 178.00 22.80 6.30
266.00 98.10
143.30 8.00
13.40 46.60 18.90
1.40 1.90 1.10 1.30 4.50
18.50
70.00 15.30
22.20
26.50 10.70 69.30 87.40 4.40
64.50
2.00
44.00 65.10 56.80 20.50 19.00 9.50
38.10 13.60 11.10
100.00 49.70 10.50 20.80 30.00
298.00 24.00 21.00
60.00
Company Name ForeignHolding
Qty
IssuedQuantity
27/12/1627/12/1627/12/16
27/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1622/12/1627/12/16
27/12/1627/12/1627/12/1627/12/1621/12/1627/12/16
21/12/1627/12/16
27/12/16
27/12/1627/12/1622/12/1622/12/1627/12/1627/12/16
23/12/16
23/12/1622/12/1623/12/1627/12/1627/12/1627/12/1621/12/1627/12/1627/12/16
27/12/1607/12/1627/12/1622/12/1627/12/1621/12/1621/12/1627/12/16
27/12/16
Last Traded
Date
ClosingPrice
Daily Movements Equity on 27-12-2016
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
75.50 3.70 40.60
63.50 120.00 174.00 22.80 6.30
266.00 98.10 143.10 8.10 13.40 46.60 18.90
1.40 1.90 1.10 1.30 4.40 18.50
70.00 15.30
22.20
26.50 10.70 69.20 87.40 4.40 64.50
2.00
44.00 69.20 56.80 20.50 20.00 9.50 39.90 13.60 11.10 .00
100.00 50.00 10.50 19.00 29.30 298.00 24.00 22.90
59.00
5,403,791,085 222,000,000
6,806,491,261
25,983,746,880 21,971,670,360 34,956,870,692 2,804,332,740
12,315,964,500 19,950,000,000 56,182,986,672
198,824,040,732 16,280,306,200 10,438,600,000 6,297,569,948 3,402,000,000
352,800,339 853,624,780
1,504,800,000 4,836,000,000 4,512,261,668
20,101,348,031
2,396,384,830 3,178,435,586
6,041,273,368
30,144,640,294 5,654,495,732
2,231,083,573 6,201,824,622
14,430,724,901
796,451,790
14,796,760,440 3,377,191,138
25,149,637,040 2,656,800,000 3,264,678,819
918,179,057 1,204,778,274 1,436,160,000 5,559,208,160 4,287,434,280
585,900,000 279,562,500
15,289,541,190 978,982,098
1,298,010,000 2,086,000,000 1,812,353,712
540,000,000
71,417,542 59,960,799
167,489,804
404,252,595 176,675,387 194,109,194 122,761,189
1,954,865,000 65,093,246
571,981,346 1,376,678,780 1,948,165,625
779,000,000 112,095,786 177,523,255
252,000,142 449,276,200
1,362,971,900 3,719,471,117 1,002,716,958 1,085,932,353
34,085,870 207,533,525
271,879,231
1,117,865,488 505,584,232
8,181,703 24,405,064
1,363,129,290 221,392,349
398,225,895
334,985,693 51,247,817
111,217,787 129,262,458 170,608,099 96,544,443 30,586,243
105,182,438 444,574,743
2,010,255,697 3,795,972 5,481,348
590,595,601 45,846,325 42,416,547 6,915,069
50,220,809 21,929,338
8,962,366
76.50 3.70 40.60
64.00 120.00 178.00 22.80 6.30
266.00 98.50 150.00 8.10 13.40 0.00 18.90
1.40 1.90 1.20 1.30 0.00 19.40
0.00 15.30
22.20
26.50 10.70 0.00 0.00 4.40 64.50
0.00
0.00 0.00 0.00 20.70 20.00 9.50 0.00 13.60 11.20 0.00
100.00 0.00 10.70 0.00 29.30 0.00 0.00 22.90
59.00
75.00 3.70 40.60
63.50 120.00 174.00 22.70 6.30
260.10 98.00 143.00 8.00 13.40 0.00 18.90
1.40 1.90 1.10 1.30 0.00 18.50
0.00 15.00
22.00
26.40 10.70 0.00 0.00 4.40 64.00
0.00
0.00 0.00 0.00 20.20 20.00 9.50 0.00 13.60 11.10 0.00
100.00 0.00 10.50 0.00 29.30 0.00 0.00 22.90
59.00
90140 3145 8120
17270 24000 4430
190854 18900
1390003 686640
19325414 677767
1340 0
1890
19600 10450 29675 30160
0 180565
0 18470041
54307
92540 65666
0 0
88000 38450
0
0 0 0
15562 1000 6916
0 6800 6772
0 49000
0 11565
0 29 0 0
23
177
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
HOTELS AND TRAVELS
INFORMATION TECHNOLOGY
INVESTMENT TRUSTS
LAND AND PROPERTY
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARDDIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
TAL LANKATANGERINEKANDY HOTELSKINGSBURYNUWARA ELIYATRANS ASIA
ANILANA HOTELSBANSEI RESORTSBERUWALA RESORTSCITRUS HIKKADUWACITRUS KALPITIYAMARAWILA RESORTSPEGASUS HOTELSRAMBODA FALLSROYAL PALMSLIGHTHOUSE HOTELFORTRESS RESORTSCITRUS WASKADUWA
MIRAMAR (TS)
E - CHANNELLING
PC HOUSE (TS)
ASCOT HOLDINGSCEYLON GUARDIANCEYLON INV.CFILANKA CENTURYLEE HEDGESRENUKA HOLDINGSRENUKA HOLDINGS[X.0000]
CITGUARDIAN CAPITAL
C T LANDCARGO BOATCITY HOUSINGCOLOMBO LAND (+)COMMERCIAL DEV. (+)EAST WESTKELSEYON'ALLYOVERSEAS REALTY (+)PDL (+)SERENDIB LANDSEYLAN DEVTS (+)YORK ARCADE
EQUITY TWO PLCMILLENNIUM HOUSESERENDIB ENG.GRP
HUEJAY
116,260,722 65,356
69,355,900 899,774 34,273 84,073
140,203,091 27,336,269 12,431,943
20,245 87,959
2,064,685 128,520 355,050
2,688,825 229,958 203,471 205,926
348,085
963,104
2,065,432
20,550 7,341,665 4,589,756
90,752 3,018,209 3,052,641 7,275,587 1,595,249
59,166 329,024
802,678 110,008 41,734
73,200,318 25,237
110,899,789 326,614 49,866
810,437,180 90,397
70 1,270,756
96,835
123,782 38,155,653 1,255,344
1,454
139,637,494 20,000,000
577,500,000 242,000,000
2,003,870 200,000,000
493,308,514 53,728,000
600,000,000 57,573,897
161,200,010 228,000,000 30,391,538 20,000,000 50,000,000 46,000,000
110,886,684 201,746,915
2,750,000
122,131,415
343,400,001
12,657,555 82,978,868 99,451,059 6,500,000
349,367,119 5,120,546
89,034,626 12,856,830
6,500,000 25,833,808
48,750,000 10,200,036 13,379,850
199,881,008 12,000,000
138,240,000 17,429,274 17,500,770
887,878,273 66,000,000
360,000 147,964,860 12,000,000
31,000,000 134,681,320 32,383,250
1,800,000
25.20 59.90 6.70
15.00 1,460.00
86.50
1.80 9.30 1.10
12.90 3.60 2.20
30.10 23.80 23.10 53.10 13.90 4.20
61.90
7.00
0.10
28.50 105.00 49.80 69.50 11.60
355.00 20.90 18.00
88.00 36.50
53.20 89.50 7.70
25.00 75.00 13.20 54.20 55.00 20.14 71.90
1,661.20 14.00 14.30
47.60 7.00 6.30
40.00
Company Name ForeignHolding
Qty
IssuedQuantity
27/12/1623/12/1627/12/1627/12/1615/12/1623/12/16
27/12/1627/12/1627/12/1622/12/1627/12/1627/12/1622/12/1623/12/1627/12/1623/12/1627/12/1623/12/16
24/02/15
27/12/16
28/01/16
27/12/1627/12/1627/12/1621/12/1627/12/1623/12/1623/12/1614/12/16
22/12/1627/12/16
27/12/1621/12/1623/12/1627/12/1623/12/1622/12/1623/12/1623/12/1627/12/1623/12/1609/12/1627/12/1622/12/16
16/12/1627/12/1627/12/16
06/12/16
Last Traded
Date
ClosingPrice
Daily Movements Equity on 27-12-2016
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
25.30 59.90 7.00 15.00
1460.00 93.90
1.80 9.40 1.20 12.90 3.60 2.20 30.60 23.80 23.00 53.10 13.10 4.30
61.90
7.00
.10
28.50 112.00 50.00 69.50 11.60 379.90 20.90 18.00
88.00 36.50
53.20 88.10 7.70 26.00 75.00 13.20 54.20 56.50 19.90 78.10
1399.90 14.00 14.30
55.00 7.00 6.30
40.00
3,518,864,849 1,198,000,000 3,869,250,000 3,630,000,000 2,925,650,200
17,300,000,000
887,955,325 499,670,400 660,000,000 742,703,271 580,320,036 501,600,000 914,785,294 476,000,000
1,155,000,000 2,442,600,000 1,541,324,908
847,337,043
170,225,000
854,919,905
34,340,000
360,740,318 8,712,781,140 4,952,662,738
451,750,000 4,052,658,580 1,817,793,830 1,860,823,683
572,000,000 942,933,992
2,593,500,000 912,903,222 103,024,845
4,997,025,200 900,000,000
1,824,768,000 944,666,651 962,542,350
25,034,615,781 4,745,400,000
598,032,000 2,071,508,040
171,600,000
1,475,600,000 942,769,240 204,014,475
72,000,000
135,954,478 19,120,317
543,822,405 240,854,210
1,944,169 199,403,397
489,508,514 53,728,000
595,247,561 21,302,339
161,000,009 227,737,510 30,222,402 19,993,400 49,232,386 45,555,800
110,751,806 201,746,913
1,678,198
121,766,848
342,981,695
12,337,249 81,000,067 96,819,307 6,472,991
349,217,043 4,849,730
89,008,358 12,855,441
6,475,551 25,792,487
47,895,714 10,115,407 9,088,600
159,891,900 11,869,366
137,529,508 17,237,802 6,973,590
887,217,750 64,962,476
240,092 143,042,838 11,649,467
30,861,970 132,910,720 32,383,215
1,798,147
25.30 0.00 7.00 15.20 0.00 0.00
1.90 9.40 1.20 0.00 3.60 2.30 0.00 0.00 24.00 0.00 14.90 0.00
0.00
7.50
0.00
28.50 112.00 50.00 0.00 12.00 0.00 0.00 0.00
0.00 36.50
53.20 0.00 0.00 26.00 0.00 0.00 0.00 0.00 19.90 0.00 0.00 14.00 0.00
0.00 7.00 6.30
0.00
25.30 0.00 6.70 15.00 0.00 0.00
1.80 9.40 1.10 0.00 3.60 2.20 0.00 0.00 23.00 0.00 13.10 0.00
0.00
7.00
0.00
28.50 112.00 49.00 0.00 11.60 0.00 0.00 0.00
0.00 36.00
53.20 0.00 0.00 26.00 0.00 0.00 0.00 0.00 19.90 0.00 0.00 13.60 0.00
0.00 7.00 6.20
0.00
1518 0
2545 24674
0 0
9919 94
3404 0
7200 281716
0 0
23100 0
140516 0
0
175075
0
1425 10080 14866
0 125930
0 0 0
0 29050
5320 0 0
52 0 0 0 0
199 0 0
68908 0
0 107842
6139
0
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
LAND AND PROPERTY
MANUFACTURING
MOTORS
OIL PALMS
PLANTATIONS
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
TOUCHWOOD (DS)
ABANSACLACL PLASTICSACMEALUFABCENTRAL IND.GRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA CERAMICLANKA TILESLANKA WALLTILELAXAPANAPELWATTE (DS)PIRAMAL GLASSPRINTCARE PLCREGNIS (+)RICH PIERIS EXPROYAL CERAMICSAMSON INTERNAT.SIERRA CABLSINGER IND. (+)SWADESHISWISSTEKTEEJAY LANKATOKYO CEMENTTOKYO CEMENT[X.0000]
AGSTAR PLC[X.0000]AGSTAR PLCALUMEX PLCBOGALA GRAPHITE (+)
BLUE DIAMONDSBLUE DIAMONDS[X.0000]LANKA CEMENT (+)ORIENT GARMENTS (TS)
C M HOLDINGSDIMOLANKA ASHOKSATHOSA MOTORSAUTODROMEUNITED MOTORS
BUKIT DARAHGOOD HOPEINDO MALAYSELINSINGSHALIMAR
3,330,747
204,924 4,371,364
86,767 11,162,716
995,126 585,129
36,668,313 63,383,042 8,906,529 5,303,990
17,046 460,310
4,074,068 7,768,746
13,862 4,571,187
699,386 37,261
2,016,474 594,835,509
297,608 151,453 140,687
10,177,120 115,129
7,022,840 11,570 4,795
741,028 321,652,693 51,019,005 35,559,605
0 3,250
2,795,530 85,570,873
29,194,799 777,605 501,352 36,440
689,144 125,178
1,027,595 4,403
18,285 57,320,266
21,654,216 6,780,946 6,842,329 6,806,873 5,776,390
106,905,600
5,110,560 119,787,360
4,212,500 41,161,913 12,058,200 19,768,428 60,000,000
240,000,000 162,552,920 59,861,512 8,000,000
21,800,000 80,400,000 13,702,823 30,000,000 53,050,410 54,600,000 39,000,000 67,976,891
950,086,080 85,966,670 11,267,863 11,163,745
110,789,384 4,232,771
537,512,430 3,846,300
130,666 27,372,000
698,592,840 222,750,000 111,375,000
17,473,690 307,526,310 299,302,840 94,632,904
206,601,782 194,633,623 173,510,748 54,916,656
15,200,000 8,876,437 3,620,843 6,033,622
12,000,000 100,900,626
102,000,000 6,871,307 6,998,400 6,940,080 6,940,080
2.60
103.50 59.80
219.80 6.30
36.00 49.00 81.50
158.80 7.10
80.10 80.00
127.90 60.10 79.20
123.50 95.90 96.50 10.10
5.30 35.00
131.70 221.00 115.10 90.10 3.30
145.50 13,500.00
67.80 43.00 59.00 50.50
5.00 4.50
20.00 14.30
1.60 0.50 5.70 7.00
86.40 581.00
1,056.10 298.70 76.00 86.00
273.10 1,635.00 1,429.60 1,349.80 2,298.20
Company Name ForeignHolding
Qty
IssuedQuantity
11/03/14
22/12/1627/12/1627/12/1623/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1619/12/1627/12/1627/12/1621/12/1619/12/1622/12/1627/12/16
27/12/1620/12/1627/12/1623/12/1623/12/1622/12/1627/12/1614/12/1628/11/1627/12/1627/12/1627/12/1627/12/16
29/05/1523/12/1627/12/1627/12/16
27/12/1622/12/1627/12/1613/01/16
21/12/1623/12/1623/12/1623/12/1627/12/1627/12/16
27/12/1627/12/1615/12/1627/12/1615/12/16
Last Traded
Date
ClosingPrice
Daily Movements Equity on 27-12-2016
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
2.50
102.00 59.80 220.00 6.30 36.90 49.00 81.50 159.00 7.10 80.10 80.00 130.00 60.10 79.20 122.60 95.50 98.60 10.70 .00 5.30 35.00 131.80 223.90 115.00 90.10 3.30
172.00 10500.00
67.80 43.00 59.00 50.50
5.00 4.90 20.00 15.00
1.60 .50 5.70 7.00
87.00 600.00 1056.10 319.90 76.00 86.00
280.00 1599.70 1100.00 1300.00 1730.10
277,954,560
528,942,960 7,163,284,128
925,907,500 259,320,052 434,095,200 968,652,972
4,890,000,000 38,112,000,000 1,154,125,732 4,794,907,111
640,000,000 2,788,220,000 4,832,040,000 1,085,263,582 3,705,000,000 5,087,534,319 5,268,900,000
393,900,000 1,597,456,939 5,035,456,224 3,008,833,450 1,483,977,557 2,467,187,645
12,751,858,098 381,372,667
1,773,791,019 559,636,650
1,763,991,000 1,855,821,600
30,039,492,120 13,142,250,000
1,383,868,395 5,986,056,800 1,353,250,527
330,562,851
989,011,264 384,416,592
1,313,280,000 5,157,209,897 3,823,972,292 1,802,242,891
912,000,000 8,677,453,836
27,856,200,000 11,234,586,945 10,004,912,640 9,367,719,984
15,949,691,856
106,098,694
4,928,787 117,360,062
1,837,905 41,032,066 11,922,604 19,357,966 59,908,226
239,783,900 162,423,660 59,485,202 7,540,325
20,890,739 78,788,666 13,528,284 29,791,710 52,662,124 53,228,920 38,903,343 46,704,635
924,633,004 82,119,180 11,143,157 11,072,170
109,402,274 3,794,493
219,763,410 3,766,218
118,242 27,189,975
698,592,840 219,820,165 111,132,206
17,473,690 307,520,810 299,302,840 91,704,704
193,123,281 191,894,869 31,117,355 54,901,056
14,488,908 8,488,099 1,063,257 5,962,798
11,884,400 92,831,702
95,360,581 6,546,134 6,421,832 6,734,011 6,940,080
0.00
0.00 60.40 220.00 0.00 37.80 49.00 84.50 159.00 7.10 80.10 82.50 0.00 60.30 79.20 0.00 0.00 0.00 10.70 0.00 5.40 0.00
139.00 0.00 0.00 0.00 3.40 0.00 0.00 67.80 43.00 59.50 50.60
0.00 0.00 20.20 15.00
1.60 0.00 5.90 0.00
0.00 0.00 0.00 0.00 76.00 86.00
280.00 1599.70
0.00 1300.00
0.00
0.00
0.00 59.80 220.00 0.00 36.00 49.00 81.00 158.00 7.10 80.10 80.00 0.00 60.10 79.20 0.00 0.00 0.00 10.70 0.00 5.30 0.00
131.70 0.00 0.00 0.00 3.30 0.00 0.00 67.80 42.50 59.00 50.30
0.00 0.00 20.00 15.00
1.60 0.00 5.70 0.00
0.00 0.00 0.00 0.00 76.00 86.00
280.00 1599.70
0.00 1299.90
0.00
0
0 137860
1100 0
34348 98
1214961 489759
710 160
229134 0
120220 127037
0 0 0
21 0
212269 0
255572 0 0 0
419273 0 0
67800 1399459 361025
1147226
0 0
945920 150
1776 0
5706 0
0 0 0 0
9120 151360
1400 15997
0 25999
0
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
PLANTATIONS
POWER AND ENERGY
SERVICES
STORES AND SUPPLIES
TELECOMMUNICATIONS
TRADING
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
BALANGODA (+)BOGAWANTALAWAHORANAKAHAWATTE (+)KEGALLEKELANI VALLEY (+)KOTAGALAMADULSIMA (+)MALWATTE (+)MALWATTE[X.0000] (+)MASKELIYANAMUNUKULATALAWAKELLE (+)WATAWALA
SPENCEPLANTATIONELPITIYAHAPUGASTENNE (+)MET. RES. HOL. (TS)UDAPUSSELLAWA (+)
AGALAWATTE (+)
LANKA IOCLAUGFS GASLAUGFS GAS[X.0000]LOTUS HYDROPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA
MACKWOODS ENERGY
CEYLON PRINTERSKALAMAZOOLAKE HOUSE PRIN.MERC. SHIPPINGPARAGON
ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLS
COLOMBO CITYE B CREASYGESTETNERHUNTERS
DIALOG (+)SLT (+)
BROWNSC.W.MACKIE
70,891 118,761 490,250
2,487,810 940,840 609,656 482,444 288,681
4,419,132 170,652 930,690 573,077 58,370
3,806,346
1,250,000 3,155,499
10,862,227 6,968,561 3,805,949
4,149,850
415,039,318 1,192,473 6,854,617
37,514 152,754,054
626,459 18,156,878
281,208,690
3,114,130
130,110 1,007 7,431
1,393,821 158,860
2,041,169 164,785 217,191
45,425 11,782
1,507,040 4,483,310
7,635,843,550 812,531,617
6,351,768 316,103
23,636,363 83,750,000 25,000,000 79,889,805 25,000,000 34,000,000 40,000,000
169,501,097 202,792,331 20,250,660 53,953,489 23,750,000 23,750,000
236,666,670
21,300,000 72,866,428 46,315,789 17,264,802 19,398,850
25,000,000
532,465,705 335,000,086 52,000,000
109,088,112 500,000,000 58,390,263
747,109,731 747,153,790
100,000,000
600,170 50,000
2,937,245 2,844,990 1,000,280
260,000,000 114,000,000 60,800,000
1,272,857 2,535,458 2,657,812 5,145,000
8,143,778,405 1,804,860,000
70,875,000 35,988,556
12.80 9.80
17.90 37.40 47.00 59.30 9.00 7.50 2.90 2.80 7.20
65.10 31.00 19.10
18.80 16.00 28.10 18.70
17.50
30.40 32.90 31.00 6.70 3.00
22.30 8.60 5.40
3.00
55.00 804.80 130.00 70.10 52.00
2.30 4.00
57.00
880.00 1,250.00
120.00 410.00
10.50 34.50
84.00 53.00
Company Name ForeignHolding
Qty
IssuedQuantity
27/12/1623/12/1615/12/1627/12/1627/12/1620/12/1627/12/1627/12/1623/12/1623/12/1622/12/1621/12/1621/12/1623/12/16
27/12/1619/12/1631/12/1523/12/16
20/12/16
27/12/1627/12/1627/12/1627/12/1627/12/1622/12/1627/12/1627/12/16
27/12/16
22/12/1623/12/1623/12/1615/12/1627/12/16
27/12/1622/12/1622/12/16
19/12/1615/12/1616/12/1619/12/16
27/12/1627/12/16
27/12/1627/12/16
Last Traded
Date
ClosingPrice
Daily Movements Equity on 27-12-2016
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
12.90 9.80 18.70 37.90 47.00 59.30 9.00 7.60 2.90 2.80 7.20 65.00 31.00 19.10
45.50 18.80 16.00 28.50 18.70
17.10
30.50 33.00 31.00 6.70 3.00 22.30 8.70 5.40
3.00
55.00 820.00 130.00 62.60 61.50
2.30 4.00 57.00
880.00 1380.00 110.00 410.00
10.50 35.00
84.00 52.10
302,545,446 820,750,000 447,500,000
2,987,878,707 1,175,000,000 2,016,200,000
360,000,000 1,271,258,228
588,097,760
388,465,121 1,546,125,000
736,250,000 4,520,333,397
0 1,369,888,846
741,052,624 485,140,936 362,758,495
437,500,000
16,186,957,432 11,021,502,829
730,890,350 1,500,000,000 1,302,102,865 6,425,143,687 4,034,630,466
300,000,000
33,009,350 40,240,000
381,841,850 199,433,799 52,014,560
598,000,000 456,000,000
3,465,600,000
1,120,114,160 3,169,322,500
318,937,440 2,109,450,000
85,509,673,253 62,267,670,000
5,953,500,000 1,907,393,468
22,011,833 79,944,757 23,325,022 77,846,638 23,465,409 32,351,501 34,990,114
167,428,177 183,660,838 18,250,660 52,345,821 22,127,298 21,947,453
101,832,605
21,293,000 69,832,947 44,273,405 17,146,508 18,608,752
23,233,886
530,098,305 334,431,800 51,554,200
109,010,112 499,013,400 58,160,136
698,550,312 746,441,464
100,000,000
568,550 47,357
2,431,599 2,840,216
906,620
260,000,000 113,792,700 60,526,721
1,168,745 2,503,150 2,262,752 5,082,532
8,135,511,441 1,801,089,137
64,039,124 35,729,199
12.90 0.00 0.00 37.90 47.10 0.00 9.40 7.60 0.00 0.00 0.00 0.00 0.00 0.00
0.00 18.80 0.00 0.00 0.00
0.00
30.80 33.00 31.00 6.70 3.00 0.00 8.70 5.40
3.00
0.00 0.00 0.00 0.00 61.50
2.30 0.00 0.00
0.00 0.00 0.00 0.00
10.50 35.00
84.00 52.10
12.90 0.00 0.00 30.60 46.30 0.00 9.00 7.10 0.00 0.00 0.00 0.00 0.00 0.00
0.00 18.80 0.00 0.00 0.00
0.00
30.30 32.90 31.00 6.70 3.00 0.00 8.60 5.40
3.00
0.00 0.00 0.00 0.00 61.50
2.20 0.00 0.00
0.00 0.00 0.00 0.00
10.40 35.00
84.00 52.10
129 0 0
10618 91469
0 36386
753 0 0 0 0 0 0
0 12333
0 0 0
0
722704 4148
18600 670
31470 0
289080 133920
62088
0 0 0 0
5904
18758 0 0
0 0 0 0
23457 175
25032 729
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
TRADINGMAIN BOARD
DIRI SAVI BOARD
DEFAULT
CFTEASTERN MERCHANTOFFICE EQUIPMENTRADIANT GEMSSINGER SRI LANKA (+)
TESS AGRO[X.0000]TESS AGRO
402,450 13,401,520
133,005 638,949
108,685,690
701,500 10,151,766
140,196,000 117,446,000
833,560 2,400,000
125,209,610
40,000,000 280,000,000
5.40 6.30
68.00 26.20
124.40
1.30 1.30
Company Name ForeignHolding
Qty
IssuedQuantity
23/12/1627/12/1627/12/1627/12/1623/12/16
21/12/1627/12/16
Last Traded
Date
ClosingPrice
Daily Movements Equity on 27-12-2016
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
5.40 6.20 71.00 26.90 121.00
1.30 1.40
757,058,400 739,909,800 56,682,080 62,880,000
15,576,075,484
364,000,000
131,146,832 100,294,880
764,970 1,450,536
123,823,709
39,962,256 276,869,710
0.00 6.50 71.00 26.90 0.00
0.00 1.40
0.00 6.20 71.00 26.10 0.00
0.00 1.30
0 356 994
10479 0
0 7959
(+) - December Companies
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
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
15,612.45 21,288.66 6,427.95
95.96 2,513.58 1,568.15
921.05 991.95
3,013.46 12,447.32
40.56 603.22
4,283.68 15,202.65 71,044.86
627.66 142.29
17,492.86 27,143.69
165.25 15,735.50
Today
15,631.88 21,400.87 6,438.73
95.96 2,534.45 1,571.94
942.51 995.58
3,016.85 12,334.66
40.56 603.98
4,285.79 15,204.34 71,044.86
624.12 143.17
17,492.86 27,143.69
165.25 15,691.33
Previous
22,439.71 32,895.14 9,311.77
3,837.13 1,819.57 1,217.93 1,212.76 3,545.69
13,847.96 48.71
822.08 6,917.80
21,660.49 85,248.02
905.86 178.09
30,078.70 29,743.54
214.21 18,720.82
Today
22,467.63 33,068.53 9,327.39
3,868.99 1,823.97 1,246.31 1,217.20 3,549.68
13,722.63 48.71
823.11 6,921.21
21,662.89 85,248.02
900.76 179.19
30,078.70 29,743.54
214.21 18,668.27
Previous
45,235,395 6,843,929
8,471 449,450 837,851
22,608,957 18,524,348
284,656 592,507 181,351 175,075 188,459
6,024,358 160,480 43,396
151,686 1,244,080
24,662 0
23,632 45,550
Value
953,522 86,224
845 50,500 32,063
322,714 1,233,734
30,237 151,331 12,096 25,010 21,419
285,593 1,880
35 7,026
113,569 8,395
0 2,258 6,894
Volume
447 60 4 5
25 367 28 14 84 19 6
16 178
7 16 29
103 6 0 5
17
Trades
Price Index Total Return Index Turnover
103,648,291 3,345,345 1,436
Holdings in CDS
Quantity Market Value (Rs.)
Total
Domestic
Foreign
80,932,864,286
59,909,162,757
21,023,701,529
2,468,009,458,280
1,717,674,059,062
750,335,399,218
0
0
0
Today
DEBT MARKET
Corporate Debt
Value of Turnover(Rs.)
Volume of Turnover (No.)
Trades (No.)
0
0
3,000,086
3,325,200
Today Prv.DayGovt. Securities
Value of Turnover(Rs.)
Volume of Turnover (No.)
Trades (No.) 0 1
09-JUL-2012
1,046,300
10,600
3
Prv.Day
23-DEC-2016
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
ALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEARPICO
ARPICO
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON
BANK OF CEYLONBANK OF CEYLON
BANK OF CEYLONBANK OF CEYLONBANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLONBANK OF CEYLON
BANK OF CEYLON
CDBCDBCDB
CDB
CDBCENTRAL FINANCECENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCEFIRST CAPITAL
BBB
BBB
BBB-BBB-BBB-BBB-BBB-BBB-BBB-BBB-BBB-
BB-
BB-
AA
AA
AA
AA
AA
AAAAAAAAAAAA
AAAA
AAAAAA
AA
AAAA
AA
BBB-BBB-
[SL]A-(SO)
[SL]A-
BBB-A+
A+
A+
A+
A+
A+
A+
A+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
100
1,000
100
100
1,000 100
Company Name Credit Rating(As at date
listing)
Par Value
26-10-201506-02-201503-09-2014
04-07-2016
13-11-2015
05-09-2014
26-07-2016
12-11-2015
21-12-2016
05-01-2016
04-07-2016
20-11-201318-12-2014
15-10-2014
29-08-201610-09-201407-10-2016
30-07-201511-08-2015
10-12-2015
02-12-2014
10-12-2015
11-08-201501-12-2014
LastTraded
Date
29/12/14
29/12/14
30/09/1330/09/1301/12/1202/08/1201/11/1203/09/1201/10/1230/09/1302/07/1229/11/13
29/11/13
06/10/15
25/10/13
06/10/15
06/10/15
06/10/15
22/09/1422/09/1422/09/1422/09/1422/09/1430/11/12
30/11/1230/11/12
25/10/1325/10/1325/10/13
25/10/13
25/10/1325/10/13
06/10/15
19/12/1319/12/1303/06/16
03/06/16
19/12/1312/12/1301/06/15
12/12/13
01/06/15
17/06/13
01/06/15
12/12/13
17/06/1312/03/14
29/12/19
29/12/18
30/09/1730/09/1830/11/1701/08/1731/10/1702/09/1730/09/1730/09/1801/07/1728/11/18
28/11/18
05/10/23
24/10/23
05/10/20
05/10/23
05/10/20
21/09/2221/09/1921/09/2221/09/1921/09/1929/11/17
29/11/1729/11/17
24/10/1824/10/1824/10/21
24/10/18
24/10/2224/10/21
05/10/20
19/12/1819/12/1803/06/21
03/06/21
19/12/1812/12/1801/06/20
12/12/18
01/06/19
17/06/18
01/06/18
12/12/17
17/06/1712/03/18
Maturity Date
Issued Date
Code
ALLI/BD/29/12/19-C2287-9.35ALLI/BD/29/12/18-C2288-9ALLI/BC/30/09/17B16ALLI/BC/30/09/18C16.5ALLI/BC/30/11/17F20ALLI/BC/01/08/17B20ALLI/BC/31/10/17E20ALLI/BC/02/09/17C20ALLI/BC/30/09/17D20ALLI/BC/30/09/1800DALLI/BC/01/07/17A20ARPI/BC/28/11/18B16.75ARPI/BC/28/11/18A16.67BOC/BD/05/10/23-C2317-9.5BOC/BC/24/10/23H13.75BOC/BD/05/10/20-C2318-8BOC/BD/05/10/23-C2321BOC/BD/05/10/20-C2319BOC/BC/21/09/22E7.42BOC/BC/21/09/19C7.42BOC/BC/21/09/22D8.25BOC/BC/21/09/19A08BOC/BC/21/09/19B7.75BOC/BC/29/11/17B14.68BOC/BC/29/11/17A16BOC/BC/29/11/17C15.25BOC/BC/24/10/18A13BOC/BC/24/10/18B12.6BOC/BC/24/10/21E11.12BOC/BC/24/10/18C11.12BOC/BC/24/10/22F13.25BOC/BC/24/10/21D13.25BOC/BD/05/10/20-C2320-8.25CDB/BC/19/12/18A16CDB/BC/19/12/18C15CDB/BD/03/06/21-C2350-12.75CDB/BD/03/06/21-C2351CDB/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-C2300-9CFIN/BC/17/06/18C14.75CFIN/BD/01/06/18-C2301-8.35CFIN/BC/12/12/17B13.25CFIN/BC/17/06/17B14.5CFVF/BC/12/03/18B13.75
28/12/16
28/12/16
29/12/1629/12/1629/12/1629/12/1629/12/1629/12/1629/12/16
29/12/1629/12/16
29/12/16
04/10/17
24/10/17
04/01/17
04/04/17
04/04/17
20/03/1720/03/1720/09/1720/09/1720/03/1729/05/17
29/11/1729/05/17
24/10/1724/04/1724/04/17
24/04/17
24/10/1724/10/17
04/10/17
16/12/1716/03/1701/06/17
01/06/17
16/06/1729/12/1630/12/16
30/12/16
29/12/16
29/12/16
29/12/16
29/12/16
29/12/1630/12/16
Next CouponDue Date
Daily Movements Corporate Debt on 27-12-2016
14.50 9.00
19.13
9.97
15.14
10.02
13.39
9.01
13.00
8.88
12.72
12.75
11.03 9.24
9.50
9.00
8.65
9.04 10.00
100.00
100.00
102.43 122.85 121.00 100.00 101.00 100.00 100.00 76.14 100.00 112.00
103.00
100.00
119.74
100.00
100.00
95.00
100.00 100.00 100.00 96.87 100.00 100.00
103.39 100.00
100.00 111.85 100.00
100.00
100.00 125.55
100.00
106.00 110.00 99.96
100.00
100.00 106.75 101.15
111.14
100.00
1172.57
100.00
108.29
1091.90 110.10
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó
BANKS FINANCE AND INSURANCE
FIRST CAPITALFIRST CAPITALCOMM LEASE & FIN
COM.CREDIT
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 PLCDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
HDFC
HDFC
HDFCHDFC
HDFC
HNBHNBHNBHNBHNBHNB
HNB
HNB
HNBHNB
HNBHNB
HNB
LB FINANCELB FINANCELB FINANCELOLC FINANCE
LOLC FINANCE
BBB+BBB+
A-
AA
BB(SL)A+(SO)
[SL]A+
AA-
AA-
AA-
AA-
AAAAAAAA-
A+(LKA)
A+(lka)
AA-
AA-AA-
A+
AA-
BBB+
BBB
BBB
BBBBBB
BBB
A+A+A+
AA-
AA-
A+
A+AA-
AA-A+(LKA)
A+
BBB+BBB+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
100 100 100 100
100
Company Name Credit Rating(As at date
listing)
Par Value
14-08-201424-08-201614-10-2016
21-12-2016
15-03-2016
17-03-2016
03-10-2016
04-07-201619-11-2014
22-06-2015
19-06-2015
19-08-2015
17-06-2016
12-10-2016
12-07-2016
29-08-2016
05-12-2016
11-08-201518-02-2016
31-12-201416-12-2016
29-03-201611-08-201524-03-2016
26-08-2016
LastTraded
Date
12/03/1412/03/1421/07/15
01/06/15
19/02/1310/12/15
10/12/15
28/10/16
09/03/16
28/10/16
09/03/16
29/08/1429/08/1418/08/14
09/11/16
09/11/16
18/08/14
18/08/1418/03/16
10/06/15
10/06/15
06/02/15
20/11/15
20/11/15
24/10/1320/11/15
24/10/13
25/05/0707/06/0701/08/0701/08/0705/09/1115/12/14
15/12/14
01/11/16
13/06/1315/12/14
30/08/1328/03/16
01/11/16
29/11/1329/11/1329/11/1326/01/15
26/01/15
12/03/1912/03/1721/07/20
01/06/20
18/02/1810/12/20
10/12/20
27/10/21
08/03/26
27/10/26
08/03/21
29/08/1929/08/1918/08/17
09/11/23
09/11/21
18/08/17
18/08/1718/03/19
10/06/20
10/06/20
06/02/20
20/11/20
20/11/20
23/10/1720/11/25
23/10/18
31/03/2131/03/2431/07/1731/07/2204/09/2114/12/17
14/12/24
01/11/23
12/06/1814/12/19
29/08/2328/03/21
01/11/21
28/11/1828/11/1828/11/1825/01/20
25/01/20
Maturity Date
Issued Date
Code
CFVF/BC/12/03/19C14CFVF/BC/12/03/17A13.5CLC/BD/21/07/20-C2310-9.75COCR/BD/01/06/20-C2299-10.5COCR/BC/18/02/18A20COCR/BD/10/12/20-C2336COCR/BD/10/12/20-C2335-10.4COMB/BD/27/10/21-C2360-12COMB/BD/08/03/26-C2342-11.25COMB/BD/27/10/26-C2359-12.25COMB/BD/08/03/21-C2341-10.75CRL/BC/29/08/19A10CRL/BC/29/08/19B7.69DFCC/BC/18/08/17C8.24DFCC/BD/09/11/23-C2367-12.75DFCC/BD/09/11/21-C2366-12.15DFCC/BC/18/08/17B8.33DFCC/BC/18/08/17A8.5DFCC/BD/18/03/19-C2345-10.625DVBD/BD/10/06/20-C2306-9.4DVBD/BD/10/06/20-C2305-9.1FCT/BD/06/02/20-C2295-9.5HDFC/BD/20/11/20-C2331-10.5HDFC/BD/20/11/20-C2332HDFC/BC/23/10/17B15HDFC/BD/20/11/25-C2330-12HDFC/BC/23/10/18C15.5HNB/BC/31/03/2100EHNB/BC/31/03/2400FHNB/BC/31/07/17A16HNB/BC/31/07/22B16.75HNB/BC/04/09/21A11.5HNB/BD/14/12/17-C2272-6.88HNB/BD/14/12/24-C2275-8.33HNB/BD/01/11/23-C2361-13HNB/BC/12/06/18A14HNB/BD/14/12/19-C2274-7.75HNB/BC/29/08/23A08HNB/BD/28/03/21-C2346-11.25HNB/BD/01/11/21-C2362-11.75LFIN/BC/28/11/18A14LFIN/BC/28/11/18B14.5LFIN/BC/28/11/18C15LOFC/BD/25/01/20-C2290-9.25LOFC/BD/25/01/20-
30/12/1630/12/1630/12/16
29/12/16
29/12/1609/06/17
09/06/17
27/04/17
07/03/17
27/04/17
07/03/17
29/12/1629/12/1617/02/17
08/11/17
08/11/17
16/02/17
16/08/1718/03/17
09/06/17
09/06/17
30/12/16
18/05/17
18/02/17
29/12/1618/11/17
30/12/16
29/06/1729/06/1729/12/1629/12/16
29/12/16
31/10/17
10/06/1729/12/16
29/08/1727/03/17
31/10/17
29/12/1629/12/1630/12/1630/12/16
29/12/16
Next CouponDue Date
Daily Movements Corporate Debt on 27-12-2016
14.50 9.71
11.75
13.00
11.25
12.55
14.83 7.53
8.30
8.30
9.00
10.50
9.48
240.18
11.59
12.98
8.64 11.38
14.18 13.98
13.11 9.79 13.08
14.00
110.34 99.43 100.13
96.50
111.76 100.00
100.00
100.00
100.00
100.00
94.00
88.05 100.48 100.00
100.00
100.00
100.04
100.34 100.00
101.44
100.00
97.02
100.00
100.00
105.33 100.00
10.00
20.90 14.68 100.00 100.00 100.00 94.50
100.00
100.00
112.90 89.00
70.13 91.50
100.00
102.00 112.98 104.00 100.00
86.63
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó
BANKS FINANCE AND INSURANCE
LOLC FINANCE
LOLC
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCANTILE INV
NAT. DEV. BANKNAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATIONS TRUSTNATIONS TRUST
NATIONS TRUST
NATIONS TRUSTPAN ASIA
PAN ASIA
PAN ASIA
PAN ASIAPAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASING
PEOPLES LEASINGPEOPLES LEASING
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASING
"BBB+"
A-
AA-
AA-
AA-
AA-
AA-
AA-
AA-
AA-
AA-
BBB+
A+A+
A+
A+A+A+
A-(lka) A-(LKA)
A-(lka)
A-BBB-
BBB-
BBB
BBB-BBB
BBB
BBB-
BBB
BBB
BBB
AA-(lka)
AA-
AA-AA-
AA-
AA-AA-
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 1,000
1,000
100
1,725 100
100
1,000
100
100
100
100
100
100 100 100
100 100
100 100 100
Company Name Credit Rating(As at date
listing)
Par Value
21-11-2016
29-01-2015
04-05-2016
05-07-2016
29-08-2016
22-06-2015
05-10-2016
23-03-2016
29-09-2016
09-12-2016
17-12-2015
05-01-201611-03-201527-09-2016
21-11-2016
02-12-2016
18-06-2015
25-03-2015
13-01-2016
31-12-2014
07-12-2016
21-11-201405-07-2016
05-10-201602-12-2016
29-08-201613-02-2015
LastTraded
Date
26/01/15
24/11/14
17/12/13
17/12/13
28/03/13
28/03/13
13/11/14
13/11/14
28/03/13
28/03/13
17/12/13
05/11/14
19/12/1324/06/15
24/06/15
19/12/1319/12/1319/12/1308/11/1608/11/16
08/11/16
19/12/1319/03/12
19/03/12
29/09/15
19/03/1229/09/15
29/09/15
19/03/12
30/10/14
30/10/14
29/09/15
16/11/16
16/11/16
24/09/1427/03/1313/11/15
27/03/1316/11/16
27/03/1324/09/1413/11/15
25/01/20
24/11/19
16/12/17
16/12/17
27/03/18
27/03/18
12/11/19
12/11/19
27/03/17
27/03/18
16/12/17
05/11/18
19/12/1824/06/20
24/06/20
19/12/2519/12/2319/12/1808/11/2108/11/21
08/11/21
19/12/1818/03/17
18/03/17
29/09/18
18/03/1729/09/19
29/09/18
18/03/17
30/10/19
30/10/19
29/09/19
16/11/21
16/11/19
23/09/1726/03/1812/11/20
26/03/1716/11/20
26/03/1823/09/1812/11/19
Maturity Date
Issued Date
Code
C2291-9LOFC/BD/25/01/20-C2289-9.1LOLC/BD/24/11/19-C2269-9MBSL/BC/16/12/17D13.25MBSL/BC/16/12/17A14.25MBSL/BC/27/03/18D16.5MBSL/BC/27/03/18A17.5MBSL/BD/12/11/19-C2266-9MBSL/BD/12/11/19-C2267-8.75MBSL/BC/27/03/17B17.25MBSL/BC/27/03/18C16.7MBSL/BC/16/12/17C13.5MERC/BC/05/11/18A10.5NDB/BC/19/12/18A13NDB/BD/24/06/20-C2308-0NDB/BD/24/06/20-C2309-9.4NDB/BC/19/12/25D14NDB/BC/19/12/23C13.9NDB/BC/19/12/18B13.4NTB/BD/08/11/21-C2363NTB/BD/08/11/21-C2364-12.8NTB/BD/08/11/21-C2365-12.65NTB/BC/19/12/18A13PABC/BC/18/03/17C17.46PABC/BC/18/03/17A11.25PABC/BD/29/09/18-C2314PABC/BC/18/03/1700DPABC/BD/29/09/19-C2311-10PABC/BD/29/09/18-C2313-9.5PABC/BC/18/03/17B11.5PABC/BC/30/10/19B9.5233PABC/BC/30/10/19A9.75PABC/BD/29/09/19-C2312PLC/BD/16/11/21-C2375-12.6PLC/BD/16/11/19-C2373-11.9PLC/BC/23/09/17A8.75PLC/BC/26/03/18B16.75PLC/BD/12/11/20-C2323-9.95PLC/BC/26/03/17A16.5PLC/BD/16/11/20-C2374-12.25PLC/BC/26/03/18C17PLC/BC/23/09/18B9.625PLC/BD/12/11/19-C2322-9.6
29/12/16
29/12/16
29/12/16
30/12/16
29/12/16
30/12/16
30/12/16
29/12/16
30/12/16
29/12/16
29/12/16
04/11/17
29/12/16
30/12/16
30/12/1630/12/1630/12/1607/05/1707/11/17
07/05/17
29/12/1615/03/17
15/03/17
27/03/17
27/03/17
27/03/17
17/03/17
28/04/17
28/10/17
27/03/17
15/05/17
15/05/17
Top Related