6,483.47 6,456.32
PRICE INDICES
All Share Price Index (ASPI)
Today Prv.Day
8,626.71 8,590.58
TOTAL RETURN INDICES
TRI on All Share (ASTRI)
16-05-2018
Value of Turnover (Rs.)
Domestic Purchases
Domestic Sales
Foreign Purchases
Foreign Sales
455,239,384
341,676,164
334,366,753
113,563,220
120,872,631
Volume of Turnover (No.)
Domestic
Foreign
14,455,669
13,066,755
1,388,914
Trades (No.)
Domestic
Foreign
3,920
3,725
195
MARKET CAPITALIZATION (Rs.)
3,028,133,204,526
455,239,384
0
4.44
As at Today YTD Change %
Government Debt
Intra day trading of ASPI
Last Month
3,049,251,127,914
0Corporate Debt
TOTAL TURNOVER (Rs.)
Equity
Closed End Funds 7,000
EQUITY FUNDS
7,000
7,000
7,000
0
0
1,000
1,000
0
1
1
0
ñ, o¾Yl / tpiyr;Rl;bfs;
ish¨ fldgia ñ, o¾Ylhmidj;J gq;F tpiyr;Rl;b
iuia; m%;s,dN o¾Yl nkhj;j tUtha; Rl;bfs;/
ish¨ fldgia uq¿ m%;s,dN o¾Ylhmidj;Jg; gq;Fr;Rl;b kPjhd nkhj;j tUtha;
iuia; msßjegqu / nkhj;j Gus;T
fldgia /chpikg;gq;F
wdjD;a;dka; wruqo,a /%ba epjpaq;fs;;
idx.ñl Kh /jdpahh;Jiw fld;fs;
rdcH Kh /murJiw fld;fs;
fjf<|fmd< m%d.aOkSlrKh / re;ij Kjyhf;fk;
wo Èkg,d;W
mQ¾j udifha§fle;j khjk;
fjkia ùu ]Mz;Lf;fhdmirT %
fldgia /cupikg;gq;F wruqo,a / epjpaq;fs;
msßjegqfï jákdlu Gus;tpd; ngWkjp
foaYSh ñ, § .ekSïcs;ehl;L nfhs;tdTfs;
foaYSh úlsKqï cs;ehl;L tpw;gidfs;
úfoaYSh ñ, § .ekSïntspehl;L nfhs;tdTfs;
úfoaYSh úlsKqï ntspehl;L tpw;gidfs;
msßjegqï m%udKh Gus;tpd; msT
foaYSh /cs;ehL
úfoaYSh / ntspehL
.kqfokq ixLHdj tpahghuk;
foaYSh / cs;ehL
úfoaYSh /ntspehL
Èkh ;=< ish¨ fldgia ñ, o¾Ylhmidj;Jg; gq;F tpiyr;Rl;bapd; Fwpj;j jpdtpahghuk;
ish¨ fldgia ñ, o¾Ylfha fjkia ùu i|yd by<u odhl;ajh oelajQ iq/l=ïm;a 10
midj;Jg; gq;F tpiyr;Rl;bapd; mirtpw;F gq;fspg;G toq;fpa Kjy; 10 gpizaq;fs;
wo,d;W
mQ¾j ÈkKd;dh;
/
/
/
/
/
S&P Y%S ,xld 20 ñ, o¾YlhS&P =yq;fh 20 tpiyr;Rl;b
S&P Sri Lanka 20 Index 3,620.55 3,616.16
S&P Y%S ,xld 20 uq¿ m%;s,dN o¾YlhS&P =yq;fh 20 kPjhd nkhj;j tUtha;
TRI on S&P Sri Lanka 20 Index 5,338.64 5,332.16
Top 10 Contributors to the change of ASPI
1
BLUE DIAMONDSSAMSON INTERNAT.BROWNS CAPITALANILANA HOTELSVALLIBEL FINANCEJANASHAKTHI INS.ABANS FINANCIALGALADARICITRUS WASKADUWASINGHE HOSPITALS
Company VWAPrev. Close
0.90 88.40 4.60 1.30
70.00 23.90 23.90 9.10 3.40 1.70
VWADays Close
Change(Rs.)
0.10 9.10 0.40 0.10 5.00 1.70 1.60 0.60 0.20 0.10
Change%
12.50 11.48 9.52 8.33 7.69 7.66 7.17 7.06 6.25 6.25
TOP 10 GAINERS
ADAM INVESTMENTSHAPUGASTENNEASCOT HOLDINGSHUNAS FALLSUDAPUSSELLAWAAMANA LIFELAXAPANAKELANI CABLESMTD WALKERSAMAYA LEISURE
Company
0.30 26.80 34.40 86.10 40.40 1.40
11.00 88.80 20.70 48.20
VWAPrev. Close
0.20 23.50 30.20 76.30 36.30 1.30
10.40 84.00 19.70 46.10
VWADays Close
Change(Rs.)
(0.10)(3.30)(4.20)(9.80)(4.10)(0.10)(0.60)(4.80)(1.00)(2.10)
Change%
(33.33)(12.31)(12.21)(11.38)(10.15)(7.14)(5.45)(5.41)(4.83)(4.36)
TOP 10 LOSERS
0.80 79.30 4.20 1.20
65.00 22.20 22.30 8.50 3.20 1.60
6,483.47 6,456.32 6,369.26ASPI 6,598.73 6,410.11 1.79
Today Previous Day Year Open Year Highest Year Lowest Year Change %
High Low No of Shares
Turnover(Rs.)
No ofTrades
0.90 88.80 4.70 1.30 70.00 24.00 24.10 9.30 3.40 1.70
0.80 85.00 4.30 1.20 66.90 22.90 23.90 8.70 3.20 1.70
4,901 108
2,035,176 72,966 64,495
966,089 124
381,131 34,190
102
4,270.80 9,551.30
9,230,641.40 87,624.20
4,453,921.70 22,429,407.30
2,968.50 3,457,868.60 114,770.60
173.40
55
1649
141228
5112242
0.30 23.50 33.20 85.90 41.90 1.40 11.00 89.90 20.10 49.00
0.20 23.50 30.20 75.10 35.00 1.30 10.40 84.00 19.70 46.00
4,963 5,000
203 224
2,548 4,199
15,310 2,010 4,592 1,425
1,093.80 117,500.00 6,139.60 17,084.00 92,480.50 5,609.20
168,230.00 169,296.10 91,105.50 66,165.60
712
12867
18368
INDICES COMPARISON FOR THE YEAR
High Low No of Shares
Turnover(Rs.)
No ofTrades
by<u ñ, .Kka j¾Okhla jd¾;d l< iud.ï 10 Kjy; 10 MjhakPl;ba gpizaq;fs;/
iud.ufk;gdp
m%'n'id mQ¾j Èk iudma;sh
v.ep.r Kd;idaKbT
m%'n'id wo Èkfha iudma;shv.ep.r ehshe;j
KbT
fjkimirT
fjki ]mirT %
Wmßu wju fldgia ixLHdj msßjegqu .kqfokq ixLHdjcah;T FiwT gq;Ffs; Gus;Ttpahghuk;
iud.ufk;gdp
v.ep.r Kd;idaKbT
v.ep.r ehshe;jKbT
fjkimirT
fjki ]mirT %
Wmßucah;T
wjuFiwT
fldgia ixLHdjgq;Ffs;
msßjegqu .kqfokq ixLHdjGus;Ttpahghuk;;
ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 10 / Kjy; 10 kjpg;gpoe;j gpizaq;fs;
j¾Ih i|yd ñ, o¾Yl ikaikaokh / tUlhe;j Rl;bfspd; xg;gPL
wo mQ¾j Èk jir wdrïNh jifrys Wmßu jifrys wju jifrys fjki ],d;W Kd;dh; tUl Muk;gk; tUlj;jpd; cah;T; tUlj;jpd; FiwT tUlhe;j mirT%
PER
PBV
DY
10.87
1.31
2.97
299
242
Listed Companies/Funds (No.)
Traded Companies/Funds (No.)
0.00
0.00
0.00
2
1
ñ, bmehqï wkqmd;h / tpiy ciog;G tpfpjk;
ñ,fmd;a w.fhys wkqmd;hla f,itpiy Gj;jfg; ngWkjp tpfpjk;
,dNdxY M,odj gq;Fyhg tpisT/
,ehsia;=.; iud.ï$ wruqo,agl;bay;; gLj;jg;gl;l fk;gdpfs;/epjpaq;fs;
.kqfokq l< iud.ï$ wruqo,tpahghuk; epiwTw;w fk;gdpfs; / epjpaq;fs;
EQUITY FUNDSfldgia /cupikg;gq;F wruqo,a / epjpaq;fs;
16-05-2018
m%'n'id mQ¾j Èk iudma;sh
m%'n'id woÈkfha iudma;sh
S&P SL20 3,620.55 3,616.16 3,671.72 3,810.05 3,609.04 -1.39
2
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-05-16
RIGHTS ISSUES / ��ක� ���ව / diqjl!upr<gz<diqjl!upr<gz<diqjl!upr<gz<diqjl!upr<gz<!!!!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
PROPORTION
සමා�පාතය uqgqkisivl<uqgqkisivl<uqgqkisivl<uqgqkisivl<
EGM / PROV.
ALLOTMENT
ෙශේෂ මහා සභා
�ස්�ම/ෙකොටස් ෙබදා �ම uqOsm!uqOsm!uqOsm!uqOsm!
ohiKg<%m<mohiKg<%m<mohiKg<%m<mohiKg<%m<ml<l<l<l<
XR DATE
�නය !!!! kqkqkqkqgkqgkqgkqgkq
DESPATCH OF
PROV. LETTER OF ALLOTMENT
ෙකොටස් ලබා�ෙ� � ය !"# $%ම yKg<gZg<giyKg<gZg<giyKg<gZg<giyKg<gZg<gie!gckl<!e!gckl<!e!gckl<!e!gckl<!nEh<Hkz<nEh<Hkz<nEh<Hkz<nEh<Hkz<!!!!
!!!!
TRADING OF
RIGHTS COMMENCES
ON &'ක� !"(ව
ග�ෙද��ම ආර�භ වන
�නය hr<Gdvqjlhr<Gdvqjlhr<Gdvqjlhr<Gdvqjlgt<!ui<k<kg!gt<!ui<k<kg!gt<!ui<k<kg!gt<!ui<k<kg!Nvl<hk<kqgkNvl<hk<kqgkNvl<hk<kqgkNvl<hk<kqgk
qqqq
RENUNCIATIO
N
ප-.ෙෂේපය ohiXh<htqk<ohiXh<htqk<ohiXh<htqk<ohiXh<htqk<
kzkzkzkz!!!!
LAST DATE OF ACCEPTANCE &
PAYMENT
/ගැ1ම සහ ෙග�ම සඳහා අවස4 �නය ogiMh<heU!ogiMh<heU!ogiMh<heU!ogiMh<heU!lx<Xl<!lx<Xl<!lx<Xl<!lx<Xl<!
nElkqg<gh<hnElkqg<gh<hnElkqg<gh<hnElkqg<gh<hMl<!Ml<!Ml<!Ml<!
-Xkqk<kqgkq/-Xkqk<kqgkq/-Xkqk<kqgkq/-Xkqk<kqgkq/
Vallibel Finance PLC Five (05) new ordinary Shares for every Twelve (12) ordinary Shares.
08-05- 2018 09-05-2018 15-05-2018 21-05-2018 28-05-2018 30-05-2018
Issue Price Rs. 60 the proceeds will be utilized to strenghthen the Tier 1 capital base of the Company in keeping with the Company’s expansion and maintaining the Capital Adequacy requirements as strpulated by the Central Bank of Sri Lanka.
Tess Agro PLC
One (01) ordinary Voting Share for every Four (04) ordinary Voting Shares.
One (01) ordinary Non-Voting Shares for every Four (04) Non-Voting Shares.
10-05-2018 11-05-2018 17-05-2018 23-05-2018 31-05-2018 01-06-2018
Issue Price Rs. 0.80 for ordinary voting shares and Issue Price Rs. 0.30 for ordinary non-voting shares. Proceeds from the Right Issue will be utilized for working capital requirements (payments for local suppliers)
Colombo Trust Finance PLC
Three Hundred and Nine (309) New Ordinary Shares for every Five Hundred and Fifty Nine (559) existing Ordinary Shares
25-05-2018 28-05-2018 01-06-2018 07-06-2018 14-06-2018 18-06-2018
Issue Price Rs. 23.30 the objective of this issuei s to increase the core capital in compliance with the Finance Business Act (minimum Core Capital) no. 02 of 2017 issed by the Central Bank of Sri Lanka
Blue Diamonds Jewellery Worldwide PLC
One (01) New Ordinary Voting share for every Four (04) Ordinary Voting & Non-Voting shares.
Dates to be Notified
Issue Price Rs. 01/= For Futher details please visit https://cdn.cse.lk/cmt/upload_cse_announcements/1481519786206_.pdf
Pelwatte Sugar Industries PLC
01 for 04 * The company informed that the Rights Issue would be delayed until the outcome of the proposed Act with regard to the acquisition of its land by the State is known.
(Issue Price: Rs 18/=, To raise capital considering that the net assets of the company is less than half of its stated capital. )
Raigam Wayamba Salterns PLC
01 for 01 Dates to be Notified
(Issue Price Rs. 1.90/=, To Finance the Acquisition of a Related Party.)
Adam Capital PLC 02 for 01 Dates to be Notified
(Issue Price Rs. 1.50 the company seeks to utilize the proceeds of the said issue as investment into its subsidiaries in order of priority, to enchance the working capital of such subsidiaries.)
Adam Investments PLC
01 for 01 Dates to be Notified
(Issue Price Rs. 1.00 the company seeks to utilize the proceeds of the said issue as an investment into Adam Capital PLC, Adam Apparel (Pvt) Ltd, Network communications (Pvt) Ltd, in order of priority, to enchance the working capital of such companies, after deduction of expenses pertationg to issue.)
ලබාෙදන ෙකොටස ්��ය�ෙ� අ�මැ�යට යට� ෙ�./Gl<heqbqe<!!nguqkqbqz<!slIh<hqg<gh<hm<mize<xq?!hr<gqzihr<gt<?!hr<Gkivi<gtqe<!ohiKuie!kQIliek<kqx<G!njluieK/
Announcements for the day XC /XR/XD Falling Due on the next day Amended
�නය සඳහා �ෙ�දනය� එළෙඹන �නෙ$% ෙග'ය (� XC /XR/XD BOLD ෙවනස්$%ම
Gxqk<k!kqek<kqx<gie!nxquqk<kz<gt<!!!!!!!!!!!!!!!!!!lXkqel<!dvqjl!giziukqbiGl<!XC /XR/XD kqVk<kl
3
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-05-16
RIGHTS ISSUES / ��ක� ���ව / diqjl!upr<gz<diqjl!upr<gz<diqjl!upr<gz<diqjl!upr<gz<!!!!COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
PROPORTION
සමා�පාතය uqgqkisivl<uqgqkisivl<uqgqkisivl<uqgqkisivl<
EGM / PROV.
ALLOTMENT
ෙශේෂ මහා සභා
�ස්�ම/ෙකොටස් ෙබදා �ම uqOsm!uqOsm!uqOsm!uqOsm!
ohiKg<%m<ml<ohiKg<%m<ml<ohiKg<%m<ml<ohiKg<%m<ml<
XR DATE
�නය !!!! kqkqkqkqgkqgkqgkqgkq
DESPATCH OF
PROV. LETTER OF
ALLOTMENT
ෙකොටස් ලබා�ෙ�
� ය !"# $%ම
yKg<gZg<giyKg<gZg<giyKg<gZg<giyKg<gZg<gie!gckl<!e!gckl<!e!gckl<!e!gckl<!nEh<Hkz<nEh<Hkz<nEh<Hkz<nEh<Hkz<!!!!
!!!!
TRADING OF
RIGHTS COMMENCES
ON
&'ක� !"(ව
ග�ෙද��ම ආර�භ වන
�නය hr<Gdvqjlghr<Gdvqjlghr<Gdvqjlghr<Gdvqjlgt<!ui<k<kg!t<!ui<k<kg!t<!ui<k<kg!t<!ui<k<kg!Nvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkq
RENUNCIATION
ප-.ෙෂේපය ohiXh<htqohiXh<htqohiXh<htqohiXh<htqk<kzk<kzk<kzk<kz!!!!
LAST DATE OF ACCEPTANCE &
PAYMENT
/ගැ1ම සහ ෙග�ම සඳහා අවස4 �නය ogiMh<heU!ogiMh<heU!ogiMh<heU!ogiMh<heU!lx<Xl<!lx<Xl<!lx<Xl<!lx<Xl<!
nElkqg<gh<nElkqg<gh<nElkqg<gh<nElkqg<gh<hMl<!hMl<!hMl<!hMl<!
-Xkqk<kqgkq/-Xkqk<kqgkq/-Xkqk<kqgkq/-Xkqk<kqgkq/
Agalawatte Plantations PLC
Twenty One (21) new ordinary Voting Shares for every Four (04) ordinary Voting Shares.
Dates to be Notified
Issue Price Rs. 15.30 the purpose for which the proceeds are utilised: to part settle related party borrowings amounting to LKR 2,008,125,000.00 obtained during the period from April 2017 to December 2017 for the purposes of settling AGAL’s out standing bank borrowings, statutory dues and funding working capital requirements existed during the period in concern.
Nation Lanka Finance PLC
Twenty Five (25) Shares for every Twenty Seven (27) Shares.
Dates to be Notified
Issue price Rs. 1/= purpose of which the proceeds are to be utilized to comply with the minimum Core Capital Direction of the regulatory requirement.
Prime Finance PLC Six (06) New Ordinary Shares for every Five (05) existing Ordinary Shares.
Dates to be Notified
Issue Price Rs. 20/= purpose of which the proceeds of the issue are to be utilized to comply with the minimum Core Capital requirement of the Central Bank of Sri Lanka.
RIGHTS ISSUES ARE SUBJECT TO SHAREHOLDER APPROVAL AT A GENERAL MEETING /��ක� ���ව මහා සභා *ස්+මක% ෙකොටස ්��ය� ලබාෙදන අ�මැ�යට යට� ෙ�./Diqjl!upr<gz<gt<?!ohiKg<!%m<mk<kqz<!hr<GkivIgtqe<!nElkqg<G!njluieK!
ලබාෙදන ෙකොටස ්��ය�ෙ� අ�මැ�යට යට� ෙ�./Gl<heqbqe<!!nguqkqbqz<!slIh<hqg<gh<hm<mize<xq?!hr<gqzihr<gt<?!hr<Gkivi<gtqe<!ohiKuie!kQIliek<kqx<G!njluieK/
Announcements for the day XC /XR/XD Falling Due on the next day Amended
�නය සඳහා �ෙ�දනය� එළෙඹන �නෙ$% ෙග'ය (� XC /XR/XD BOLD ෙවනස්$%ම
Gxqk<k!kqek<kqx<gie!nxquqk<kz<gt<!!!!!!!!!!!!!!!!!!lXkqel<!dvqjl!giziukqbiGl<!XC /XR/XD kqVk<kl
4
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-05-16
DIVIDEND ANNOUNCEMENTS / ලාභාංශ �ෙ�දන / hr<Gzih!nxquqk<kz<gt<hr<Gzih!nxquqk<kz<gt<hr<Gzih!nxquqk<kz<gt<hr<Gzih!nxquqk<kz<gt< COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
DIVIDEND PER SHARE (RS.)
ෙකොටසකට ලාභාංශ (7.) hr<ogie<xqx<gie!hr<gqzihl<!)'hi*hr<ogie<xqx<gie!hr<gqzihl<!)'hi*hr<ogie<xqx<gie!hr<gqzihl<!)'hi*hr<ogie<xqx<gie!hr<gqzihl<!)'hi*
FINAL /
INTERIM
අවසාන / අ4ත9කා:න -Xkq!-Xkq!-Xkq!-Xkq!/!-jmg<giz-jmg<giz-jmg<giz-jmg<giz
SHAREHOLDER’S
MEETING
ෙකොටස් &'ය4ෙ; �ස්�ම
hr<GkivI!%m<ml<hr<GkivI!%m<ml<hr<GkivI!%m<ml<hr<GkivI!%m<ml<
XD
DATE
�නය kqgkqgkqgkqgkqkqkqkq
DATE OF
PAYMENT
ෙග�ම <=කරන �නය
ogiMh<heUk<!ogiMh<heUk<!ogiMh<heUk<!ogiMh<heUk<!kqgkqkqgkqkqgkqkqgkq
Bairaha Farms PLC 3.00 2nd Interim Not Applicable 08-05-2018 17-05-2018
Nestle Lanka PLC 25.00 Final 08-05-2018 09-05-2018 17-05-2018
Ceylon Grain Elevatators PLC 2.00 First & Final 09-05-2018 10-05-2018 18-05-2018
Three Acre Farms PLC 3.00 First & Final 09-05-2018 10-05-2018 18-05-2018
Sri Lanka Telecom PLC 0.89 First & Final 09-05-2018 10-05-2018 18-05-2018
Chevron Lubricants Lanka PLC 2.25 First Not Applicable 10-05-2018 21-05-2018
Dialog Axiata PLC 0.46 (Subject to Tax) Final 10-05-2018 11-05-2018 21-05-2018
Harischandra Mills PLC 20.00 Interim Not Applicable 16-05-2018 24-05-2018
Sanasa Development Bank PLC 2.50 (Subject to 14%
Dividend Tax) Final 22-05-2018 23-05-2018 01-06-2018
Ceylon Tobacco Company PLC 18.00 (Less Withholding
Tax) First Not Applicable 24-05-2018 05-06-2018
Ceylinco Insurance PLC 31.50 (Voting & Non-Voting) First & Final 25-05-2018 28-05-2018 05-06-2018
Property Development PLC 3.50 First & Final 30-05-2018 31-05-2018 08-06-2018
Union Chemicals Lanka PLC 6.00 Final 01-06-2018 04-06-2018 11-06-2018
Alumex PLC
0.45(Cents 20 per share Not Liable to 14% DividendTax
Cents 25 per share not liable to 14% Dividend Tax)
Final 19-06-2018 20-06-2018 29-06-2018
Kelani Valley Plantations PLC 1.00 (Not Liable to 14%
dividend tax) First & Final 22-06-2018 25-06-2018 04-07-2018
Talawakelle Tea Estates PLC
2.50 (Cents 8 per share not liable to 14% dividend tax, Rs. 2.42 per share liable to
14% dividend tax)
Final 25-06-2018 26-06-2018 05-07-2018
Hayleys Fibre PLC 0.75 (Not Liable to 10%
dividend tax) Final 26-06-2018 28-06-2018 06-07-2018
United Motors Lanka PLC 1.50 Final 28-06-2018 29-06-2018 06-07-2018
Haycarb PLC 6.00 (Not Liable to 14%
dividend tax) First & Final 28-06-2018 29-06-2018 09-07-2018
Lanka IOC PLC 0.65 First & Final 29-06-2018 02-07-2018 10-07-2018
Piramal Glass Ceylon PLC 0.18 First & Final 07-08-2018 08-08-2018 16-08-2018
Lanka Ashok Leyland PLC 35.00 First & Final Dates to be notified ලබාෙදන ෙකොටස ්��ය�ෙ� අ�මැ�යට යට� ෙ�./Gl<heqbqe<!!nguqkqbqz<!slIh<hqg<gh<hm<mize<xq?!hr<gqzihr<gt<?!hr<Gkivi<gtqe<!ohiKuie!kQIliek<kqx<G!njluieK/
Announcements for the day XC /XR/XD Falling Due on the next day Amended
�නය සඳහා �ෙ�දනය� එළෙඹන �නෙ$% ෙග'ය (� XC /XR/XD BOLD ෙවනස්$%ම
Gxqk<k!kqek<kqx<gie!nxquqk<kz<gt<!!!!!!!!!!!!!!!!!!lXkqel<!dvqjl!giziukqbiGl<!XC /XR/XD kqVk<kl
SCRIP DIVIDENDS / ෙකොටසක්ර ලාභාංශ / h{l<sivi!hr<Gzihl< COMPANY
සමාගම gl<heq
PROPORTION
සමා�පාතය uqgqkisivl
SHAREHOLDER’S MEETING
ෙකොටස් ��ය�ෙ� *ස්+ම
hr<GkivI!%m<ml<
XD
DATE / �නය / Kqgkq
CONSIDERATION (RS.)
අෙ234ත ලාභය (6.) gVk<kqz<!ogit<th<hMl<!ohXlkq!)'hi*
Sanasa Development Bank PLC 01 share for 35.3754159668 shares 22nd May 2018 23rd May 2018 5,419,753.50
5
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-05-16
WATCH LIST/ෙවො> �ස්?/ெவா�� லி�
COMPANY/සමාගම/gl<heq
INITIAL DATE OF TRANSFER
89�ම :යා�මක ;
�නය lix<xh<hm<m!kqgkq
REASON
ෙහේ�ව giv{l<
Miramar Beach Hotel PLC
09-Jun-2008
• Non Submission of Annual Reports for the F/Y Ended 31-MAR-2010 to 31-MAR-2017.
• Non submission of Financial Statements for the quarters ended 30-SEP-2010 to 31-MAR-2011, 30-JUN-2012 to 31-DEC-2017.
• Non payment of Listing Fees for the years 2010 to 2016.
Lanka Cement PLC 21-May-2013
• Non submission of Financial Statements for the quarters ended 30-SEP-2014 to 31-DEC-2016.
Central Investments & Finance PLC
10-Sep-2013
• Non submission of Annual Report for the F/Y Ended 31-MAR-2013 to 31-MAR-2017.
• Non submission of Financial Statements for the quarters ended 30-SEP-2013 to 31-DEC-2017
• Non payment of Listing Fees for the years 2014 to 2016
PC House PLC
05-Jun-2014
• Non submission of Annual Report for the F/Y Ended 31-MAR-2014 to 31-MAR-2017.
• Non submission of Financial Statements for the quarter ended 31-DEC-2015 to 31-DEC-2017
• Non payment of Listing Fees for the years 2014 to 2016
PC Pharma PLC
05-Jun-2014
• Non submission of Annual Report for the F/Y Ended 31-MAR-2014 to 31-MAR-2017.
• Non submission of Financial Statements for the quarters ended 31-DEC-2015 to 31-DEC-2017
• Non payment of Listing Fees for the years 2014 to 2016
Agalawatte Plantations PLC
15-Jun-2016
• “ In terms of Rule 7.5 (c) (1) (3) of the CSE Listing Rules (Enforcement Rules) – Disclaimer of
Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the years ended 31st December 2015 and 31st December 2016.”
Entrust Securities PLC
26-Aug-2016 • Non submission of Annual Report for the F/Y Ended 31-MAR-2016 & 31-MAR-2017
Huejay International Investments PLC
27-Sep-2016 • Non-compliance of CSE Listing Rules in Annual Report 2015/2016
Blue Diamonds Jewellery Worldwide PLC
27-Sep-2016 • Non-compliance of CSE Listing rules in Annual Report 2015/2016
Swarnamahal Financial Services PLC
19-Jan-2017
• In view of several significant issues (which are set out in the SEC directive dated 18th January 2017), the SEC has requested the CSE to transfer the securities of the company to the Default Board of the CSE with immediate effect until the company complies with Rules 7.10.2(a), 7.10.5(a) and 7.10.6(a) of the CSE Listing Rules.
Radiant Gems International PLC
19-Sep-2017
• “In terms of Rule 7.5 (c) (1) (3) of the CSE Listing Rules (Enforcement Rules)-Qualified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2017.
• “In terms of Rule 7.10.7 (c ) of the CSE Listing Rules (Enforcement Rules) –Non-Compliance with Corporate governance Requirements”
Standard Capital PLC 19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.
Adam Investments PLC 19-Sep-2017 • “In terms of Rule 7.5 (c) (1) (3) of the CSE Listing Rules (Enforcement Rules)-Qualified Opinion
in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2017.
Mackwoods Energy PLC 19-Sep-2017 • “In terms of Rule 7.5 (c) (1) (3) of the CSE Listing Rules (Enforcement Rules)-Qualified Opinion
in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2017.
6
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-05-16
DEALING SUSPENDED COMPANIES/ග�ෙද� =>ම අ��?වා ඇ� සමාග�/ ogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgt << << COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
EFFECTIVE DATE
වලං@ �නය osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!
kqgkqkqgkqkqgkqkqgkq
REASON
ෙහේ(ව giv{l<giv{l<giv{l<giv{l<
Vanik Incorporation PLC
06-Oct-2008 Trading suspended pursuant to a request made by the company, based on the Stay Order issued on 21st November 2008, on the winding up order dated 3rd October 2008 issued by the District Court of Colombo in Case No.84/CO.
Hotel Developers (Lanka) PLC 11-Nov-2011 Vested with the state in terms of Revival of Underperforming Enterprises or Underutilized Assets Act, No.43 of 2011.
Pelwatte Sugar Industries PLC(Under Liquidation)
11-Nov-2011 Vested with the state in terms of Revived of Underperforming Enterprises or Underutilized Assets Act, No.43 of 2011.
Touchwood Investments PLC (Under Liquidation)
05-Jun-2014 Dealing suspended due to Winding up order issued by the Colombo Commercial High Court.
Orient Garments PLC 06-Apr-2016 Dealing suspended pursuant to the appointment of a Provisional Liquidator.
Kalpitiya Beach Resort PLC 04-July-2017 (Effective from end of trading on 03rd July 2017) as set out in the Circulars to the shareholders, dealings of CITK has been suspended.
Ceylon Leather Products PLC 29-Sep-2017
Further to the disclosure made by the company on 13-09-2017, Dealing has been suspended until the shares of the company are delisted.
TRADING SUSPENDED COMPANIES/ෙවෙළඳෙපොළ ග�ෙද� =>ම අ��?වා ඇ� සමාග�/ uqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgt!!!!!!!!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
EFFECTIVE DATE
වලං@ �නය osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!
kqgkqkqgkqkqgkqkqgkq
REASON
ෙහේ(ව giv{l<giv{l<giv{l<giv{l<
Miramar Beach Hotel PLC 26-Feb-2015 Trading in shares of MIRA has been suspended with effect from 26th February 2015 as per the Directive issued by the SEC on 26th January 2015.
Entrust Securities PLC 05-Jan-2016 Trading has been suspended pending clarification regarding the current status of the company
Central Investments & Finance PLC 23-Nov-2017 Trading has been suspended pursuant to the disclosure published by the Central Bank of Sri Lanka on 23rd November 2017.
PC House PLC 02_Apr- 2018 Trading suspended in terms Rule 7.4 (c) (vii) and Rule 7.5 (d) (7) of the CSE Listing Rules.
PC Pharma PLC 02_Apr- 2018 Trading suspended in terms Rule 7.4 (c) (vii) and Rule 7.5 (d) (7) of the CSE Listing Rules.
Standard Capital PLC 02_Apr- 2018 Trading suspended in terms Rule 7.5 (d) (7) of the CSE Listing Rules.
7
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-05-16
LISTED COMPANIES - NOTICE OF ANNUAL GENERAL MEETINGS(AGM)/ලැAස්(ගත සමාග� - වා9Cක මහා සභා �ස්�� /බඳ !ෙDදනය/hm<cbhm<cbhm<cbhm<cbz<!z<!z<!z<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!....!!!!N{<Mh<!ohiKg<%m<m!nxquqk<kz<gN{<Mh<!ohiKg<%m<m!nxquqk<kz<gN{<Mh<!ohiKg<%m<m!nxquqk<kz<gN{<Mh<!ohiKg<%m<m!nxquqk<kz<g!!!!!!!!
LISTED COMPANIES – NOTICE OF EXTRAORDINARY GENERAL MEETINGS (EGM)/ලැAස්(ගත සමාග� - ෙශේෂ මහා සභා �ස�්� /බඳ
!ෙDදනය /hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!....!!!!uqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdluqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdluqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdluqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdl!!!!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
DATE
�නය kqgkqkqgkqkqgkqkqgkq
VENUE
ස්ථානය -ml<-ml<-ml<-ml<
TIME
ෙ�ලාව Ofvl<Ofvl<Ofvl<Ofvl<
Sanasa Development Bank PLC 22-05-2018 Uththamavi Hall, Sanasa Campus Limited, Paragammana, Hettimulla, Kegalle.
09.00 a.m.
Indo (Malay) PLC 25-05-2018 8th Floor, No. 65C, Dharmapala Mawatha, Colombo 07. 09.00 a.m.
Selinsing PLC 25-05-2018 8th Floor, No. 65C, Dharmapala Mawatha, Colombo 07. 10.30 a.m.
Ceylinco Insurance PLC 25-05-2018
Auditorium, Level 7, ICBT Building, No. 36, De Krester Place, Bambalapitiya, Colombo 04.
10.30 a.m.
Good Hope PLC 25-05-2018 8th Floor, No. 65C, Dharmapala Mawatha, Colombo 07. 02.30 p.m.
Shalimar (Malay) PLC 25-05-2018 8th Floor, No. 65C, Dharmapala Mawatha, Colombo 07. 03.45 p.m.
Property Development PLC 30-05-2018
Auditorium, Floor 03, Bank of Ceylon Headquarters Building, BOC Square, No. 01, Bank of Ceylon Mawatha, Colombo 01.
03.00 p.m.
Union Chemicals Lanka PLC 01-06-2018
Ceylon Chamber of Commerce, Groud Floor, west Wing Conference Room, No. 50, Navam Mawatha, Colombo 02.
10.00 a.m.
Adam Capital PLC 01-06-2018
Auditorium, 3rd Floor,“Olympic House”, 100/9F, Independence Avenue, Colombo 07.
11.30 a.m..
Ceylon and Foreign Trades PLC 01-06-2018 Auditorium, 3rd Floor,“Olympic House”, 100/9F, Independence Avenue, Colombo 07.
12.45 p.m.
Adam Investments PLC 01-06-2018 “Olympic House”, 100/9F, Independence Avenue, Colombo 07. 02.15 p.m.
Guardian Capital Partners PLC 01-06-2018 08th Floor, No. 65C, Dharmapala Mawatha, Colombo 07. 03.00 p.m.
Trans Asia Hotels PLC 18-06-2018 Ceylon Chamber of Commerce, Auditorium, No. 50, Navam Mawatha, Colombo 02.
03.30 p.m.
Asian Hotels & Properties PLC 21-06-2018 Ceylon Chamber of Commerce, Auditorium, No. 50, Navam Mawatha, Colombo 02.
10.30 a.m.
John Keells PLC 25-06-2018 John Keells Auditorium, No. 186, Vauxhall Street, Colombo 02 09.30 a.m
Tea Smallholder Factories PLC 25-06-2018 John Keells Auditorium, No. 186, Vauxhall Street, Colombo 02 10.00 a.m.
Keells Food Products PLC 25-06-2018 John Keells Holdings PLC Auditorium, No. 186, Vauxhall Street, Colombo 02. 02.00 p.m.
Ceylon Cold Stores PLC 25-06-2018 John Keells Holdings PLC Auditorium, No. 186, Vauxhall Street, Colombo 02 03.00 p.m.
John Keells Hotels PLC 28-06-2018 John Keells Staf Dining Hall at No. 117, Sir Chithampalam A. Gardiner Mawatha, Colombo 02.
03.30 p.m.
John Keells Holdings PLC 29-06-2018 The Forum Area (6th Floor) the Institute of Chartered Accountants of Sri Lanka,30A Malalasekera Mawatha, Colombo 07.
10.00 a.m.
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
DATE
�නය kqgkqkqgkqkqgkqkqgkq
VENUE
ස්ථානය -ml<-ml<-ml<-ml<
TIME
ෙ�ලාව Ofvl<Ofvl<Ofvl<Ofvl<
Lanka Century Investments PLC 17-05-2018 Havelock City Club House, No. 324, Havelock Road, Colombo 06. 10.00 a.m.
Colombo Trust Finance PLC
25-05-2018 Sri Lanka Foundation, 100, Sri Lanka Padanama Mawatha, Independence Square, Colombo 07.
05.00 p.m.
Hikkaduwa Beach Resort PLC
21-05-2018 Lecture Hall No.3, Sri Lanka Foundation Institute, No. 100, Sri Lanka Padanam Mawatha, Independence Square, Colombo 07.
09.00 a.m.
Vidullanka PLC 06-06-2018 National Chamber of Commerce of Sri Lanka, No. 450, D. R. Wijewardena Mawatha, Colombo 10.
10.30 a.m.
8
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-05-16
INTERIM FINANCIAL STATEMENTS FOR THE PERIOD ENDED 31-03-2018/31-03-2018 �ෙන� අවස� ; කාලය සදහා අ�6 BලC පකාශන 31-03-2018 -z<!LcujmBl<!4!lik!gizk<kqx<gie!-jmg<giz!fqkqg<%x<Xg<gt<!!
COMPANY/සමාගම/gl<heqgl<heqgl<heqgl<heq! COMPANY/සමාගම/gl<heqgl<heqgl<heqgl<heq
Commercial Bank of Ceylon PLC AMW Capital Leasing and Finance PLC
Siyapatha Finance PLC Mahaweli Reach Hotels PLC
Ceylon Tobacco Company PLC Janashakthi Insurance Company PLC
United Motors Lanka PLC Vallibel Finance PLC
Galadari Hotels ( Lanka ) PLC Singer (Sri Lanka) PLC
Candor Opportunities Fund Talawakelle Tea Estates PLC
Singhe Hospitals PLC Agalawatte Plantations PLC
Ceylon Hospitals PLC HNB Assuarnce PLC
Colombo Dockyard PLC Sri Lanka Telecome PLC
Kahawatte Plantations PLC Merchant Bank of Sri Lanka & Finance PLC
Ceylinco Insurance PLC Amana Takaful PLC
Housing Development Finance Corporation Bank of Sri Lanka Amana Takaful Life PLC
SMB Leasing PLC
Arpico Insurance PLC
Overseas Reality (Ceylon) PLC
Hapugastenne Plantations PLC
Udapussellawa Plantations PLC
Colombo Land & Development Company PLC
Hotel Developers (Lanka) PLC
Pradeshiya Sanwardana Bank PLC
CORPORATE DISCLOSURES/සාංග�ක අනාවරණය�/%m<mi{<jlbqe<!outqh<hMk<kz<gt<!%m<mi{<jlbqe<!outqh<hMk<kz<gt<!%m<mi{<jlbqe<!outqh<hMk<kz<gt<!%m<mi{<jlbqe<!outqh<hMk<kz<gt<!!!!!
DISCLOSURES OF DEALINGS BY DIRECTORS OF LISTED COMPANIES / ලැFස්�ගත සමාග�වල අධC3ෂකව6�ෙ� ග�ෙද� අනාවරණය� / hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<!!!!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
NAME OF DIRECTOR
අධF.ෂකෙ; නම -bg<Gfi<!ohbI-bg<Gfi<!ohbI-bg<Gfi<!ohbI-bg<Gfi<!ohbI
NATURE OF THE DIRECTORSHIP
අධF.ෂක තන(ෙ9 ස්වභාවය -bg<Gfi<!hkuqbqe<!ke<jl-bg<Gfi<!hkuqbqe<!ke<jl-bg<Gfi<!hkuqbqe<!ke<jl-bg<Gfi<!hkuqbqe<!ke<jl
NATURE OF TRANSACTION
ග�ෙද�ෙD ස්වභාවය
hxqlix<xk<kqe<!hxqlix<xk<kqe<!hxqlix<xk<kqe<!hxqlix<xk<kqe<!ke<jlke<jlke<jlke<jl!!!!
ANNOUNCEMENT RECEIVED DATE
!ෙDදනය ලැGන�නය nxquqk<kz<!nxquqk<kz<!nxquqk<kz<!nxquqk<kz<!ohx<Xg<!ohx<Xg<!ohx<Xg<!ohx<Xg<!
ogit<th<hm<m!ogit<th<hm<m!ogit<th<hm<m!ogit<th<hm<m!kqgkqkqgkqkqgkqkqgkq
Commercial Credit & Finance PLC Mr. P. T. Fisher Director Purchase 15-05-2018
Commercial Credit & Finance PLC Mr. P. T. Fisher Director Purchase 16-05-2018
CHANGE OF DIRECTORATES /අධC3ෂක මIඩල ෙවනස+්�/-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!
APPOINTMENTS/ප# $%�/fqbler<gt<fqbler<gt<fqbler<gt<fqbler<gt<!!!!
COMPANY/සමාගම/gl<heq SUBJECT/'ෂය/uqmbl<
DATE/�නය/kqgkqkqgkqkqgkqkqgkq
United Motors Lanka PLC Related Party Transaction 15-05-2018
Taprobane Holdings PLC Company Name Change to Ambeon Capital PLC with effect from 10th May 2018 15-05-2018
Pradeshiya Sanwardana Bank Further Annouincemnet Re: Resignation and Appointment of Chairman 16-05-2018
Chemanex PLC Appointment of Chief Executive Officer 16-05-2018
NAME OF DIRECTOR
අධC3ෂකෙ� නම -bg<Gfi<!ohbI
DESIGNATION
තන�ර Hkuq
COMPANY
සමාගම gl<heq
EFFECTIVE DATE
වලංK �නය osz<ZhcbiGl<!
kqgkq
Mr. S D. Abeywardena Independent Non-Executive Director The Lanka Hospitals Corporation PLC 10-05-2018
Mr. E. M. Mangaka Boyagoda Non Executive Independent Director Chemanex PLC 14-05-2018
9
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-05-16
RESIGNATIONS /ඉIලා අස්��/-vi\qeilig<gt<-vi\qeilig<gt<-vi\qeilig<gt<-vi\qeilig<gt<
CHANGES TO COMPANY REGISTRARS/සමාග� ෙරLස්ටාNව6�ෙ� ෙවනස්+�/gl<heq!hkquitI!lix<xr<gtgl<heq!hkquitI!lix<xr<gtgl<heq!hkquitI!lix<xr<gtgl<heq!hkquitI!lix<xr<gt<< <<
COMPANY
සමාගම gl<heq
CHANGE OF COMPANY REGISTRARS
සමාගෙ� ෙරLස්ටාNව6�ෙ� ෙවනස්+ම gl<heq!hkquitIgtqe<!lix<xr<gt<
EFFECTIVE DATE :යා�මක +ම ආර�භ වන �නය fjmLjxh<hMk<Kl<!kqgkq
Distilleries Company of Sri Lanka PLC Central Depository Systems (Pvt) Limited 15-05-2018
Melstacorp PLC Central Depository Systems (Pvt) Limited 15-05-2018
NAME OF DIRECTOR අධC3ෂකෙ� නම -bg<Gfi<!ohbI
DESIGNATION
තන�ර Hkuq
COMPANY
සමාගම gl<heq
EFFECTIVE DATE
වලංK �නය osz<ZhcbiGl<!
kqgkq
Mr. I. C. Nanayakkara Executive Director/Deputy Chairman LOLC Finance PLC 14-05-2018
Mr. S. Job Alternate Director to Mr. M. O’Hanlon, Non-Independent Non-Executive Director
Union Bank of Colombo PLC 11-05-2018
Mr. S. Nagendra Non-Executive Indpendent Director Pegasus Hotels of Ceylon PLC 14-06-2018
10
Share Prices and Trends 16-05-2018/
MAIN BOARD MAIN BOARD
490 500
2,013 13,151 23,973
100 9,906 1,000 2,020
15,150 1,000
100 16,561
218 700
38,291 11,360 5,132 1,000 1,500
128 300 150 100 150 250 773 200
13,000 100
3,894 100
35,440 7,975
15,000 40,010 7,239 1,100
900 753
1,000 2,100 1,000
600 137
1,100 818 100 100
21,051 30,000 5,490 1,540
200 100
1,000
3,352 266 266 998 500 500 300 150 300
2,000 125 789 300 100 580
2,120 1,403
18,498
5,000
1,149
1,995
149 201
7,500 1,953 5,993
597 13,549 1,239
11,103 500 100 500
3,001 424
1,080 400 181
4,901 4,660
100 100
236,031 500
2,035 1,000
176
1,544
4,000 250
350
A I A INSURANCEA.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.ACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACLACL PLASTICSACMEACMEAITKEN SPENCEALLIANCEALUFABALUFABALUFABALUFABAMAYA LEISUREAMAYA LEISUREAMAYA LEISUREAMAYA LEISUREAMAYA LEISUREASCOT HOLDINGSASIA ASSETASIA ASSETASIA ASSETASIA ASSETASIA ASSETASIA CAPITALASIRIASIRIASIRI SURGASIRI SURGBALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABROWNS BEACHBUKIT DARAHC M HOLDINGSC M HOLDINGSC T HOLDINGSC T HOLDINGSC T HOLDINGSC T LANDC.W.MACKIEC.W.MACKIECANDOR OPP FUND[U.0000]
CARGILLSCARGILLSCARSONSCDBCDBCDBCDBCDB[X.0000]CDB[X.0000]CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL IND.CENTRAL IND.CENTRAL IND.CEYLINCO INS.CEYLINCO INS.CEYLINCO INS.[X.0000]CEYLINCO INS.[X.0000]CEYLINCO INS.[X.0000]CEYLINCO INS.[X.0000]CEYLON INV.CEYLON TOBACCOCFTCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCICCICCITRUS LEISURECITRUS LEISURECITRUS LEISURECITY HOUSINGCOLD STORESCOLD STORESCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL DEV.DANKOTUWA PORCELDANKOTUWA PORCEL
440.00 31.00 30.10 18.90 19.00 19.10 18.90 19.10 19.10 19.20 19.10 41.90 42.00
110.00 6.10 6.00
51.50 70.00 20.00 19.30 20.70 20.60 49.00 46.60 46.50 46.10 46.00 30.20 1.30 1.20 1.30 1.40 1.30 8.00
24.50 25.00 10.30 10.50 24.00 24.20 24.30 24.20 24.50 24.40 25.00 15.40
220.00 66.90 67.00
175.50 175.20 177.00 32.10 47.90 47.80 7.00
198.10 198.00 166.00 87.00 88.00 87.40 87.20 78.00 78.50
100.10 100.20 100.10 37.60 37.50 38.00
1,800.00 1,780.00
990.00
990.10
990.00
990.20
42.50 1,060.00
4.60 89.90 89.90 90.00 89.90 89.80 90.00 90.00 55.00 54.00 7.40 7.40 7.30 5.50
975.00 980.00 19.00
134.00 133.90 133.90 134.00 134.00 104.90
104.10
104.00
75.00 7.20
7.10
15.70
0.20
0.60
0.60 0.40
2.50
1.50
0.20
33.90
0.20
0.50
0.50
0.10
0.20
0.90
1.20 0.10
0.40
0.10
10.00
0.80
513
108171331154268613121212116111361926211323472117169111
12211111113111241
29
1
1
1
2389
192
112
13117532111511
10131
1
6
121
2
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XD XD XD XD XD XD XD
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 11
Share Prices and Trends 16-05-2018/
MAIN BOARD MAIN BOARD
4,750
10,000
17,489
511
275 11,065 1,000 7,695
100 500
1,010 10,939 4,870
210 200
999,838 2,100 1,000
200 131
3,391 261 440 300
4,261 5,000 1,732
768 3,499
157,533 998 200 600 100 109
1,274 560 500 290
4,395 605
3,689 220 100
1,023 100 100
45,376 4,387
129 11,751 2,035
500 500
18,070 165 835 140 500
1,250 110
8,968 400 125 399 199
8,911 176
2,200 1,795 2,600
100 17,301
200 1,000 7,500
449,905 800
10,107 200
28,400 6,400
155,540 200
72,389 5,000 5,132 2,300 6,400
600 7,099 3,285
10,120 13,280
899 15,250
400 5,750 5,000 8,000 1,500
320 1,330
34,623 1,000 1,390
10,921 69,674 6,815
122
DANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDIALOGDIALOGDIALOGDIALOGDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDOCKYARDDOCKYARDDUNAMIS CAPITALDUNAMIS CAPITALDURDANSDURDANSDURDANSDURDANSEAST WESTEAST WESTEAST WESTEAST WESTEXPOLANKAFIRST CAPITALFIRST CAPITALFORT LANDGRAIN ELEVATORSHAYCARBHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHDFCHDFCHEMAS HOLDINGSHEMAS HOLDINGSHNBHNBHNBHNBHNB ASSURANCEHNB ASSURANCE
HNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHUNAS FALLSJANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JKHJKH
7.00
7.00
7.10
7.40
114.60 115.00 115.50 115.00 14.00 14.10 14.20 14.10 21.00 21.30 21.20 21.00 21.40 81.20 81.10 24.50 24.00 82.00 84.00 84.90 85.00 17.30 17.40 17.30 17.40 4.70
29.80 30.30 19.50 68.90
130.50 215.50 216.00 215.60 215.50 12.40 12.30 12.40 72.50 73.40 32.00 32.10
124.50 125.00 242.10 242.30 242.40 242.50 102.00 104.80
105.00 104.90 102.00 104.00 102.10 102.00 103.50 104.00 103.00 102.20 102.50 102.10 102.00 75.10 23.50 23.00 23.50 23.90 24.00 23.30 23.20 23.10 23.00 23.90 23.50 23.30 23.20 23.10 23.00 22.90 23.00 23.40 23.50 23.90 23.70 23.60 23.70 23.50 23.70 23.80 23.90 23.80 23.90 23.80 23.70 23.80 23.70 23.60 23.80 23.80 23.80 23.90 24.00 24.00
160.00 159.90
0.10
0.40
0.10
0.50
0.50
0.70
0.30
2.00
1.80
0.10
0.10
1.30
4
7
1
1
6122
18122433162124322131313
2611112432141
11213716112321
1525213114231
14162518113
111
161
106
362
32233312245355212122512
1112143
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
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; 12
Share Prices and Trends 16-05-2018/
MAIN BOARD MAIN BOARD
4,000 25,768 4,010
191,566 1,324 3,626
42,850 4,830 1,500 1,170
56,570 160
19,991 1,200 6,057
500 959 479
40,511 200
32,533 101 404
4,118 270 200 100
6,015 125
3,005 2,405 8,845 1,245
100 600
26,148 12,960 1,000
102 2,094 6,000 1,000 1,000 1,030 4,970 5,294
120 987
64,168 7,500
86,500 82,000 17,500
500 500
112,050
1,995 58,600 7,900
175 400
10,500 325 344 100 158
15,010 300
1,030 4,000
200 3,560
500 1,994
29,022 120 150 149
1,100 100,270
4,947 100 100
2,682 500 100 128 100 300 500 730
1,489 200
4,500 4,845
15,355 1,000
100 645
1,000 3,255
100 1,410
200 5,035 1,200 1,050
13,523 6,477 1,000
25,000 200
JKHJKHJKHJKHJKHJKHKANDY HOTELSKANDY HOTELSKANDY HOTELSKANDY HOTELSKANDY HOTELSKANDY HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKELANI CABLESKELANI CABLESKELANI CABLESKOTAGALAKOTAGALAKOTAGALAKOTAGALALANKA CENTURYLANKA CENTURYLANKA HOSPITALSLANKA HOSPITALSLANKA HOSPITALSLANKA HOSPITALSLANKA HOSPITALSLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA VENTURESLANKA WALLTILELANKA WALLTILELANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.
LANKEM DEV.LANKEM DEV.LAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAXAPANALAXAPANALB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELEE HEDGESLEE HEDGESLION BREWERYLMFLMFLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOTUS HYDROLVL ENERGYLVL ENERGYMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMALWATTEMALWATTEMALWATTEMALWATTEMELSTACORPMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANK
159.60 159.50 159.10 159.00 158.50 158.90
5.30 5.50 5.60 5.50 5.30 5.40 8.90 8.80 8.90
84.50 84.00 84.00 10.90 10.80 10.70 11.10 11.10 11.00 55.50 55.30 55.20 55.00 55.50 33.00 33.00 33.00 32.80 32.90 32.70 32.60 33.00 33.30 33.00 33.40 33.50 33.20 33.50 33.10 33.00 45.00 95.40 95.10 7.00 7.10 7.00 7.10 7.20 7.30 7.10 7.00
7.10 7.00
25.50 25.60 25.50 25.60 26.20 25.60 21.60 21.40 11.00 10.40
122.70 123.50 123.90 124.00 124.80 124.90 125.00 82.00 78.70
550.00 171.50 172.00 117.00 119.00 118.90 119.00 119.50 119.90 120.00 122.00 119.50 119.10 119.00 119.00 120.00
5.40 9.50 9.60
10.60 10.80 10.60 10.50 10.60 10.80 9.50 9.40 9.30 9.40
58.00 12.20 12.10 12.30 12.10 12.30
0.10
0.20
0.60
0.50
2.30
2.10
0.10
0.10
0.40
1.10
4.80
0.50
0.30
0.10
0.40
0.60
2.90
0.10
0.30
2155
2471
211132
143
112114881422
10211426745239511341121231
11217
1211
11
1254214311161121212
2021225412211211343176271122121422642
131
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 13
Share Prices and Trends 16-05-2018/
MAIN BOARD MAIN BOARD
12,300 998 900
1,501 600
1,549 5,000
100 610 235 521 570
6,393 116
1,000 3,051
710 2,542 9,574
100 55,000 10,000
100 500 600 100 149
9,900 14,132
540 201 721 200
1,000 15,022
109,999 16,150
101 15,000
183,800 300 100 218
19,055 2,100 2,478
100 1,000
200 2,482
13,100 200 200
2,150 1,350
12,360
500 11,300 15,000 4,005
273,880 500
4,784 11,319
500 183 129 190 200
2,064 100
50,600 2,500 5,000 1,270
400 903
797
220 1,780 3,800
10,100 13,501
500 500 200 315 200 135 238
188,200 1,365
165
500,002
100 110 406
2,028 783 497
21,663 3,164
462 1,038
878 7,243
500 1,000 8,166
MERCHANT BANKMERCHANT BANKMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMULLERSNAMUNUKULANAMUNUKULANAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATION LANKANATION LANKANATION LANKANATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNAWALOKANAWALOKANAWALOKANESTLEON'ALLYON'ALLYOVERSEAS REALTYPAN ASIAPAN ASIAPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPDLPDLPDLPEOPLE'S INSPEOPLE'S INSPEOPLE'S MERCHPEOPLE'S MERCHPEOPLE'S MERCHPEOPLE'S MERCHPEOPLE'S MERCHPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASING
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSR I L PROPERTY R I L PROPERTY REGNISREGNISREGNISREGNISREGNISREGNISRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA FOODSRENUKA HOLDINGSRENUKA HOLDINGS[X.0000]RENUKA HOLDINGS[X.0000]RESUS ENERGYRESUS ENERGYRESUS ENERGYRICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICS M B LEASINGS M B LEASINGS M B LEASING[X.0000]S M B LEASING[X.0000]S M B LEASING[X.0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATH
12.10 12.10 19.70 20.00 20.00 19.70 0.90
88.00 87.50
135.30 136.00 135.90 136.00
0.90 0.80 0.90
86.70 86.90 87.00 87.20 87.50 87.00 87.50 88.00 87.10 4.60 4.50 4.60
1,740.00 80.50 80.00 16.80 16.20 16.00 3.20 3.20 3.10 3.20 3.10 3.20
122.50 120.20 120.10 23.50 23.00 12.00 13.00 13.10 13.20 13.30 15.80 15.60 15.70 15.60 15.50 15.70
15.60 15.70 15.60 15.70 5.50 5.60 5.50 7.50 7.40
96.30 96.20 96.00 95.10 95.00 94.30 4.80 4.70 4.80
16.00 19.50 14.10
14.20
19.60 19.50 21.00 12.20 12.30 12.30
107.00 105.10 105.00 104.90 105.00
0.60 0.50 0.20
0.30
0.20
298.90 298.30 298.10 298.00 298.10 298.40 298.10 298.10 298.40 298.50 298.10 298.50 298.50 298.70 298.50
0.80
0.70
0.10
0.30
0.10
1.00
0.50
1.00
0.60
0.40
2.20
0.30
0.30
632
10571141229215246124121112
104531173421
101127412213611646
1294
221141473191
1913444
3
313
145111912
1113
1
4
124361441184128
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
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; 14
Share Prices and Trends 16-05-2018/
MAIN BOARD MAIN BOARD
1,953 578
41,890 31,047 17,803
100 813
10,902 1,400
291 300 200 410 965 400
533 506,627
200
163,526
337
2,727
299,545
23,325
8,970
100 3,400
100 500
2,068 20,350
500 177
2,000 1,000 4,700 1,563
47,283 32,080 7,900
50,258 2,000
15,026 14,327 5,473
1,166,529 3,000 2,000 6,000
200 8,885 2,000
1,115 3,001 7,740 2,500
147,023 4,410 1,700
550 8,300
35,829 100 500 500 435
2,924 757 994
15,806 13,568 2,460
416 101 100 100 100 230
2,000 1,300
144 15,000
480 100
51,417 200
8,600 18,395 24,900 18,500 5,000
44,425 3,000
72,240 2,501
25,930 252 704
1,199 400
23,401 1,000 2,000
100 900
10,000 28,500 8,400
SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSERENDIB HOTELS[X.0000]SEYLAN 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 DEVTSSEYLAN DEVTSSIERRA CABLSIERRA CABLSIERRA CABLSINGER FINANCESINGER FINANCESINGER IND.SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASLTSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGIC
SOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICTAL LANKATAL LANKATAL LANKATAL LANKATAL LANKATAL LANKATAL LANKATAL LANKATAL LANKATALAWAKELLETALAWAKELLETALAWAKELLETALAWAKELLETALAWAKELLETALAWAKELLETALAWAKELLETALAWAKELLETALAWAKELLETALAWAKELLETEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKA
298.20 298.50 298.30 298.40 298.30 298.50 105.00 105.00 105.00 104.50 104.30 104.20 104.10 104.00 14.20
85.00 53.10
53.20
53.10
53.40
53.50
53.10
53.90
54.00
13.00 12.70 2.30 2.20 2.30
15.60 15.70
155.00 38.00 38.10 39.00 26.50 23.00 23.30 23.40 23.50 23.60 23.70 23.80 23.90 24.00 24.10 24.20 24.30 24.50 24.40 24.50
24.40 24.30 24.20 24.10 24.00 23.80 23.90 23.80 23.90 24.00 15.20 15.10 15.50 15.10 15.10 15.00 15.10 15.00 15.00 58.50 59.90 59.70 59.50 59.40 59.20 59.00 58.50 58.00 55.00 30.70 30.80 30.60 30.50 30.70 30.80 30.70 30.80 31.00 31.10 31.00 31.10 31.00 31.20 31.50 31.30 31.40 31.20 31.10 31.00 31.10 31.30 31.20 31.10 31.20 31.10 31.20
1.00
5.00
1.00 0.50
1.00
1.20
0.30
2.80
23
111661185411211
25
1
11
2
5
2
13
8
13112
1111124
12782
231764
33125123
1341
306121
131211823
21174531111244211916
11542
132
1318332151311133
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
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; 15
Share Prices and Trends 16-05-2018/
MAIN BOARD MAIN BOARD
DIRI SAVI BOARD
1,000 125,000
690 13,109
291 375 300
2,000
300
115 1,782
25,011 18,344 1,000
702
370
10,881
897 500 520
1,035 348
5,409 501 300
1,400 1,100 3,000 4,819 8,617
100 1,000
10,000 865
65,233 100 553
3,112 700 400
14,600 1,037 1,000
450 801
1,674 100 575 400 512
5,936 200
7,070
1,096 100
2,150 2,171 1,350
405 1,195
199 1,806 1,210
13,000 484
3,575 11,000
580 300 699
201 3,906 1,010 2,000 1,050
250 15,000
100 1,505 2,694
133,715 455
115,606 35,000
285,506 11,300
500 10,000 7,000
72,316 650
15,300 7,000
100 10,000
152 264
23,145
1,000
1,550 416 105
TEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATHE FINANCE CO.THE FINANCE CO.THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]TOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]UNION ASSURANCEUNION ASSURANCEUNION ASSURANCEUNION ASSURANCEUNION ASSURANCEUNION ASSURANCEUNION ASSURANCEUNION ASSURANCEUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNITED MOTORSUNITED MOTORSVALLIBELVALLIBELVALLIBELVALLIBELVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVIDULLANKAWATAWALAWATAWALAWATAWALAWATAWALA
ADAM CAPITALALUMEX PLCALUMEX PLCALUMEX PLCAMANA BANKAMANA BANKAMANA BANKAMANA BANKAMANA LIFEAMANA LIFEAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULANILANA HOTELSANILANA HOTELSARPICO INSURANCEASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKABANSEI RESORTSBERUWALA RESORTSBERUWALA RESORTSBIMPUTH FINANCEBIMPUTH FINANCEBOGALA GRAPHITE
31.10 31.20 31.10 31.20 31.10 4.60 4.70 2.10
2.20
54.20 54.00 53.00 53.00 45.00
44.50
44.10
44.00
200.00 200.10 200.00 205.00 207.00 210.00 208.50 203.20 13.60 13.50 13.40 13.50 13.60 82.20 82.00 7.30 7.20 7.30 7.40
66.90 67.00 67.20 68.40 68.50 68.50 68.90 69.00 69.10 69.20 69.30 69.50 69.80 69.90 70.00 68.70 68.50
68.70 68.90 69.00 69.00 69.20 69.30 69.50 69.70 69.80 69.90 70.00 69.90 4.70
30.00 30.10 30.00 30.10
0.50 16.40 16.50 16.40 3.40 3.50 3.40 3.50 1.40 1.30 0.90 0.80 0.90 0.80 0.90 0.90 0.90 0.90 0.90 1.20 1.30
18.50 2.20 2.30 2.20 2.30 6.00 0.80
0.90
38.00 38.00 14.70
0.80
0.10
0.10
8.30
0.10
4.90
0.10
0.10
0.10
0.50
1.70
1.00
0.10
0.10
1.00
21191311
1
211441
2
4
6
131332711461721224
131541257
10635122215
15
114423636
1115143211
1621214115715644131725311235
1
652
Qty Qty
Qty
Security Security
Security
Price Price
Price
(+) (+)
(+)
(-) (-)
(-)
Trds Trds
Trds
XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR
XR XR XR XR XR XR XR XR XR XR XR XR
Total Trades 2,500
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; 16
Share Prices and Trends 16-05-2018/
DIRI SAVI BOARD DIRI SAVI BOARD
100 9,550
65,300 115 159 115
47,010 170,970 193,950 462,982 964,630 25,000 58,138
107 46,548
101 12,500
84,080
7,250
5,590
44,545
6,000
400
26,001
3,186
80,000
201 1,082
55,341 5,900
100 16,100 1,286 1,464
8,426
21,000
3,000
200
100
500 462 150 200 613 125 142 100
100 100
2,346 200 100 100 250 500
1,025 100
1,000 441
1,118 559 100
1,010 517 100
2,201 950
1,665 2,000 1,225
600 8,430
200 1,000
500
2,100
8,200 300
3,450 300
2,000 250
19,900 128,954
4,625 2,375
100 26,650 19,805 27,319 9,516 5,407
23,900 500
97,503 5,000 1,500
836 44,014
582 1,050 3,918
BPPL HOLDINGSBPPL HOLDINGSBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSCEYLON BEVERAGECEYLON BEVERAGECEYLON TEA BRKRSCITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUST
COLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOM.CREDITCOMM LEASE & FINE - CHANNELLINGE - CHANNELLINGEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEQUITY TWO PLCFORTRESS RESORTSFORTRESS RESORTSGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIHAPUGASTENNEHATTONHATTONHATTONHVA FOODSHVA FOODSHVA FOODS
12.90 12.80 4.30 4.40 4.30 4.40 4.30 4.40 4.50 4.50 4.60 4.70 4.60 4.70 4.60 4.60 3.00
3.10
3.00
3.10
3.00
3.10
3.00
3.10
3.00
3.10
699.90 700.00
3.60 7.30 7.40 7.30 7.00 3.20
3.30
3.40
3.30
3.20
3.40
64.00 64.20 65.00 65.40 65.50 65.50 65.50 64.00
63.20 63.10 64.00 65.00 65.10 65.20 65.30 65.40 65.50 63.70 63.60 63.50 64.00 64.00 64.90 64.00 63.50 63.20 63.00 43.00 2.80 5.60 5.80
16.50 16.10 16.10 61.00 11.00
10.60
8.70 8.80 8.90 9.00 8.90 9.00 8.90 9.00 9.10 9.20 9.10 9.20 9.20 9.20 9.20 9.10 9.20 9.10 9.10
23.50 7.90 7.90 7.80 6.40 6.30 6.20
0.40
0.10
0.20
0.10
0.90
0.60
0.40
3.30
159121
1222262839171
1212
5
2
3
5
1
1
3
2
1
36421623
8
8
3
1
1
22586211
2182214131143112317152424151
3
31331146921
1611166291
131533121
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; 17
Share Prices and Trends 16-05-2018/
DIRI SAVI BOARD DIRI SAVI BOARD
WATCH LIST
500 781 100 500 231 300
1,500 300 880
32,400 100
10,000
12,000
100 193
17,500 200
23,990 150 385 199
1,000 1,500
299 290
5,006 100 160 118 625
15,000 102 100
18,500 101
1,400
279
34,354 34,537 4,000 5,000 7,000
25,500 5,001 5,388
300 21,250
197 545
21,250 16,205 5,697
22,816 1,000
500 3,075 6,110
87,511 100
28,500 4,000
500 2,380
825 300 250
1,000 176,267 460,999
4,500 1,450
15,213 6,500
527 101 910
1,633 3,000
204 100
5,000 1,500 1,200
1,000
445
3,500
100 203 105
2,500 1,400 1,000
575
7,249 69,700 5,040
200 15,000 12,301 18,384
HVA FOODSJOHN KEELLSJOHN KEELLSKEELLS FOODKEELLS FOODLIGHTHOUSE HOTELLIGHTHOUSE HOTELLIGHTHOUSE HOTELLIGHTHOUSE HOTELLOLC FINANCELUCKY LANKALUCKY LANKA[X.0000]MARAWILA RESORTSMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMILLENNIUM HOUSEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEPEGASUS HOTELSRAIGAM SALTERNSRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPSERENDIB ENG.GRPSERENDIB ENG.GRPSINGHE HOSPITALSSINHAPUTHRA FINSINHAPUTHRA FINSINHAPUTHRA FINSINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic Life
Softlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeTESS AGROTESS AGROTESS AGROTESS AGROTESS AGRO[X.0000]TESS AGRO[X.0000]TESS AGRO[X.0000]TRADE FINANCETRANS ASIAUDAPUSSELLAWAUDAPUSSELLAWAVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONE
ADAM INVESTMENTSADAM INVESTMENTSADAM INVESTMENTSAGALAWATTEAGALAWATTEAGALAWATTEBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDS[X.0000]LANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTSWARNAMAHAL FINSWARNAMAHAL FINSWARNAMAHAL FIN
6.40 56.50 56.70
137.00 136.00 36.20 36.00 35.10 35.00 3.80 1.60 0.90
2.20
20.70 20.90 21.00 20.90 21.00 11.20 16.80 16.90 16.80 16.50 16.80 28.00 2.30
172.80 172.00 166.10
9.20 9.00 1.70
10.70 10.90 11.30 6.80
7.30
5.30 5.40 5.50 5.60 5.50 5.40 5.30 5.40
25.00 25.20 25.20 25.30 25.40 25.50 25.40 25.50 25.90
25.50 25.80 25.90 26.00 26.10 26.00 25.90 26.00 25.90 26.00 25.80 25.90 0.90 0.80 0.80 0.90 0.80 0.70 0.80
69.80 83.10 35.00 37.00 21.10 22.00 21.30 21.20 21.50 21.60
0.30
0.20
0.20
15.80 15.70 17.20 0.90 0.80 0.90 0.30
3.70 3.60 3.70 3.60 2.10 2.10 2.10
0.20 0.40
0.60
0.10
0.60
0.40
0.10
1.40
0.10
1.00
1.60
1.00
0.10 1.90
0.40
0.10
0.10
211121121711
3
12613111223141135
1021122
3
11722252517149
12182
188
401
225131111
261612431243231211
1
1
1
1131211
117516
151
Qty Qty
Qty
Security Security
Security
Price Price
Price
(+) (+)
(+)
(-) (-)
(-)
Trds Trds
Trds
XR XR XR XR XR XR XR
Total Trades
Total Trades
896
59
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
uq¿ .kqfokq
/
/
tpahghu nkhj;jk;
tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 18
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
A I A INSURANCE (+)ALLIANCEARPICOASIA ASSETASIA CAPITALCENTRAL FINANCECEYLINCO INS. (+)CEYLINCO INS.[X.0000] (+)CDB[X.0000]CDBCOMMERCIAL BANK (+)COMMERCIAL BANK[X.0000] (+)DFCC BANK PLCFIRST CAPITALHNB (+)HNB[X.0000] (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS. (+)LOLCLANKA VENTURESLB FINANCEMERCHANT BANK (+)NATION LANKANAT. DEV. BANK (+)NATIONS TRUST (+)NATIONS TRUST[X.0000] (+)PAN ASIA (+)PEOPLE'S INS (+)PEOPLES LEASINGPEOPLE'S MERCHS M B LEASING (+)S M B LEASING[X.0000] (+)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 FNANCECOLOMBO TRUSTCOM.CREDITCOMM LEASE & FINLOLC FINANCEMERCANTILE INVORIENT FINANCEPRIME FINANCE
3,040,997 461,440
2,150 506,764,100 122,787,608 27,645,240 6,154,855 3,507,192
218,891 60,245
328,638,541 17,005,342
63,185,370 730,397
140,252,534 45,102,082
500,087 9,486,043 1,832,988
24,247,061 1,007,960 4,075,977 1,361,936
164,029,383 25,674,464 56,428,863 9,046,398
88,749,054 1,195,782
101,565,013 473,213
92,839,723 54,653,410 61,669,660 12,839,453 2,329,665
11,946,636 345,767
2,264,817 41,709 72,534
861,145,536 279,648
7,600 19,671
1,593,470,104 26,275
2,799,489 1,999,999 1,902,338
33 3,910
12 27,321
121,555,280 32,630
5,124,140 10
60,600 34,703
30,749,370 33,696,000 7,437,500
839,207,833 131,329,995 216,758,888 20,000,000 6,414,480 8,005,984
46,299,223 945,623,114 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
138,514,284 165,717,222 753,489,783 177,463,062 236,599,023 41,148,113
442,561,629 200,000,000
1,579,862,482 67,500,000
1,191,766,772 614,066,101 280,902,248 54,778,867
184,104,010 181,995,082 202,074,075 100,000,000 57,966,232 58,928,572
1,091,406,249 41,550,600
63,610,181 66,561,573
2,501,390,534 500,000,000
1,800,001,296 20,000,000 66,230,407 5,608,355
107,733,344 237,943,274 46,519,243
318,074,365 6,377,711,170 4,200,000,000
3,006,000 148,018,370 36,000,000
440.00 70.00
158.70 1.30 8.00
100.10 1,780.10
990.10 78.50 87.60
134.00 104.00
115.00 30.30
242.50 187.50 102.00 32.10 23.90
120.00 45.00
125.00 12.10 0.90
136.00 87.40 87.50
16.00 23.00 15.70 13.20 0.50 0.20
298.30 104.50 85.00 54.00 15.60 2.20 4.70
203.50 13.60 70.00
14.30 23.90 3.50 1.30 0.90
18.50 400.00 38.00 52.00 63.30 43.00 2.80 3.80
2,580.30 16.80 21.00
Company Name ForeignHolding
Qty
IssuedQuantity
16/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/18
16/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1808/05/18
16/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/18
15/05/1816/05/1816/05/1816/05/1816/05/18
16/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1808/12/1616/05/1815/05/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 16-05-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
440.00 69.10 155.00 1.30 8.00
100.10 1800.00 1000.00 78.50 88.00 134.00 104.00
115.00 30.00 242.50 187.20 102.00 32.10 24.00 120.00 47.00 125.00 12.10 .90
136.00 87.10 90.00
16.00 23.00 15.70 13.40 .50 .20
298.50 104.00 85.00 54.00 15.70 2.20 4.70
203.20 13.60 69.90
15.80 24.00 3.50 1.30 1.00 22.35 19.00 450.00 38.00 53.90 64.00 43.20 2.80 3.80
2580.30 16.80 20.60
13,529,722,800 2,358,720,000 1,180,331,250 1,090,970,183 1,050,639,960
21,697,564,689 35,602,000,000 6,350,976,648
628,469,744 4,055,811,935
126,713,497,276 6,761,370,096
30,486,234,120 3,067,875,000
95,896,927,640 18,224,876,438 5,100,000,000 2,077,207,692 5,413,975,057
57,024,000,000 2,250,000,000
17,456,428,500 2,005,178,386
678,140,805 24,134,976,432 20,678,754,610 3,600,459,888
7,080,986,064 4,600,000,000
24,803,840,967 891,000,000 595,883,386 122,813,220
83,793,140,578 5,724,391,602
15,648,840,850 9,827,734,428 3,152,355,570
220,000,000 272,441,290
11,991,964,402 14,843,124,986 4,120,434,500
909,625,588 1,590,821,595 8,754,866,869
650,000,000 1,620,001,166
448,000,000 1,225,262,530 2,243,342,000 4,093,867,072
12,373,050,248 2,944,668,082
13,677,197,695 17,857,591,276 15,960,000,000 7,756,381,800 2,486,708,616
756,000,000
30,325,385 32,155,215 7,379,300
839,207,830 130,909,344 198,676,232 18,857,082 6,133,882 7,904,610
45,248,019 937,856,035 64,191,087
262,394,877 100,150,947 391,215,106 90,698,210 48,590,437 63,529,520
222,954,426 472,672,030 49,863,998
138,152,460 165,123,252 752,145,500 175,955,451 235,927,012 41,145,618
431,255,155 200,000,000
1,579,434,724 66,758,489
1,182,109,583 609,049,461 272,947,354 47,110,679
179,190,263 180,116,599 201,852,461 94,427,300 49,683,005 58,285,435
1,085,901,658 41,514,200
63,507,979 66,262,980
1,789,705,271 499,935,000
1,796,724,341 20,000,000 66,230,403 5,513,942
84,179,678 237,865,594 46,517,498
317,676,753 6,377,711,170 4,200,000,000
3,006,000 147,992,140 35,998,700
447.90 70.00 155.00 1.40 8.00
100.20 1800.00 1000.00 78.50 89.70 134.00 105.00
115.50 30.40 243.90 187.20 105.00 32.10 24.00 122.00 47.00 125.00 12.30 0.90
136.00 88.00 0.00
16.20 23.50 15.80 13.40 0.60 0.30
299.00 105.30 85.00 54.00 15.70 2.20 4.70
210.00 13.60 70.00
0.00 24.10 3.50 1.40 1.00 0.00 19.00 450.00 38.00 53.90 66.00 43.20 2.90 3.80 0.00 17.00 0.00
439.00 69.10 155.00 1.20 8.00
100.10 1780.00 990.00 78.00 87.00 133.60 104.00
114.60 29.80 242.10 187.20 102.00 32.00 22.90 117.00 45.00 122.70 12.10 0.80
135.30 86.70 0.00
16.00 23.00 15.50 12.00 0.50 0.20
298.00 104.00 84.50 52.70 15.60 2.10 4.60
198.50 13.40 66.90
0.00 23.90 3.40 1.30 0.80 0.00 18.50 450.00 37.20 53.90 63.00 43.00 2.80 3.80 0.00 16.20 0.00
294861 359309
155 68294 63800
291704 6329538
26446907 35250
208008 31982664
286938
2304990 35981
4435767 374
4274650 35946
22429407 1411353 239170
5025802 721530
3650 1049563 6918752
0
19240 496093 943846 80405 94243
100323 42209579 1617530
45390 53411604
325310 4860 3135
2063923 256338
4453922
0 2969
55795 5609
535688 0
283316 450
74745 54
946428 43091 4729
123120 0
57515 0
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
19
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CHEMICALS AND PHARMACEUTICALS
CLOSED END FUNDS
CONSTRUCTION AND ENGINEERING
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
SENKADAGALASINHAPUTHRA FIN[P.0000]SINHAPUTHRA FINSOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)TRADE FINANCE
CIFL (TS)ENTRUST SEC (DS)SWARNAMAHAL FINVANIK INCORP PLC (+) (DS)
BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODDISTILLERIESKOTMALE HOLDINGSLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODS[X.0000]RENUKA FOODSTEA SMALLHOLDERTHREE ACRE FARMS (+)
CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAHVA FOODSKEELLS FOODLUCKY LANKA[X.0000]LUCKY LANKARAIGAM SALTERNS
CIC[X.0000]CICCHEMANEXHAYCARBINDUSTRIAL ASPH.MORISONSMORISONS[X.0000]LANKEM CEYLONMULLERSUNION CHEMICALS (+)
PC PHARMA (TS)STANDARD CAPITAL (TS)
CANDOR OPP FUND[U.0000] (+)NAMAL ACUITY VF[U.0000]
5,954,393 5,000
1,174,760 1,531,961
458,006 171,437,310
25,115
45,500 21,500
5,793,841 4,030,431
603,471 16,245,121 10,322,680
182,677,142 76,565
86,244,596 3,555
11,380,470 29,578,791 51,330,960 75,451,400
506,423 29,954,681
19,807 5,314,930
4,784,952 133,046 20,930
638,500 251,289
1,401,111 16,300
5,649,168
1,621,488 581,022 204,926
1,760,862 10,602 85,354 17,551 58,914
3,939,800 10,147
35,300 3,841,383
15,415,801
537,830
72,475,061 6,707,650
62,958,930 688,160,000 67,928,384
375,000,000 56,800,400
83,426,733 33,000,014
500,000,140 65,481,650
16,000,000 255,999,927 95,040,000
187,323,751 2,750,000
4,600,000,000 31,400,000 39,998,000 80,000,000 53,725,463
561,750,000 4,773,346
117,960,106 30,000,000 23,545,000
20,988,090 20,737,500 1,919,600
66,428,660 25,500,000 24,000,000
176,028,410 282,207,320
21,870,000 72,900,000 15,750,000 29,712,375
666,562 5,808,290 1,742,490
33,853,200 283,000,000
1,500,000
101,000,020 5,540,828
50,495,900
10,751,200
90.00 7.30
11.30 5.40
33.40 25.90 69.80
0.80 24.00 2.10
134.00 198.00 979.80
1,059.90 446.50 21.00
190.00 172.00 549.90
1,740.00 2.30
15.00 16.00 33.90
112.80
700.00 561.00
1,351.10 6.20
136.00 0.90 1.60 2.30
39.40 54.20 57.10
130.50 344.70 625.00 509.60 40.50 0.90
420.00
0.10 54.00
7.00
102.00
Company Name ForeignHolding
Qty
IssuedQuantity
20/12/1616/05/1816/05/1816/05/1816/05/1816/05/1816/05/18
23/11/1704/01/1616/05/18
16/05/1816/05/1816/05/1816/05/1816/05/1816/05/1815/05/1816/05/1816/05/1816/05/1816/05/1811/05/1816/05/1814/05/1816/05/18
16/05/1811/05/1814/05/1816/05/1816/05/1816/05/1816/05/1816/05/18
15/05/1816/05/1816/05/1816/05/1816/05/1809/05/1814/05/1814/05/1816/05/1811/05/18
27/03/1828/03/18
16/05/18
09/05/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 16-05-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
90.00 7.30 11.30 5.40 32.00 25.90 69.80
.80 25.00 2.10 .00
133.50 198.00 980.00 1060.00 445.00 21.40 185.00 175.00 559.00 1740.00
2.30 13.90 16.90 33.50 110.80
739.90 561.00 130.50 6.40
136.00 .90 1.60 2.30
41.00 54.00 59.90 130.50 345.00 640.00 510.00 38.00 .90
498.50
.10 55.00
7.00
102.00
6,450,280,429
711,435,909 3,716,064,000 2,268,808,026 9,712,500,000 3,964,667,920
66,741,386 792,000,336
1,050,000,294 52,385,320
2,144,000,000 50,687,985,546 93,120,192,000
198,544,443,685 1,227,875,000
96,600,000,000 5,966,000,000 6,879,656,000
43,992,000,000 93,482,305,620 1,292,025,000
71,600,190 1,887,361,696 1,017,000,000 2,655,876,000
14,691,663,000 11,633,737,500 2,593,571,560
411,857,692 3,468,000,000
21,600,000 281,645,456 649,076,836
861,678,000 3,951,180,000
899,325,000 3,877,464,938
229,763,921 3,630,181,250
887,972,904 1,371,054,600
254,700,000 630,000,000
10,100,002 299,204,712
68,729,481 5,894,070
60,790,340 687,023,157 62,271,716
374,906,190 56,800,400
82,642,607 32,900,014
500,000,140 61,877,977
15,814,074 251,990,486 90,380,058 12,356,094 2,697,752
4,567,846,137 31,353,530 33,641,764 79,963,120 53,196,535
532,028,920 4,772,852
117,567,412 29,707,354 23,471,396
19,116,989 20,715,357 1,880,734
66,354,729 25,427,355 24,000,000
176,028,410 281,556,920
21,298,294 71,661,458 15,504,467 29,333,205
596,139 5,529,010 1,618,150
30,410,541 279,276,581
1,242,840
101,000,020 5,356,372
50,495,900
10,690,200
0.00 7.30 11.30 5.60 32.00 26.40 69.80
0.00 0.00 2.20 0.00
133.50 198.10 980.00 1060.00 450.00 21.40 0.00
175.00 559.00 1740.00
2.30 0.00 16.90 0.00
110.80
739.90 0.00 0.00 6.50
137.00 0.90 1.60 2.30
0.00 55.00 59.90 130.50 410.00 0.00 0.00 0.00 1.00 0.00
0.00 0.00
7.00
0.00
0.00 6.80 10.70 5.30 32.00 25.00 69.80
0.00 0.00 2.10 0.00
133.50 198.00 975.00 1051.00 445.00 21.00 0.00
171.50 545.00 1739.80
2.30 0.00 16.00 0.00
107.00
690.00 0.00 0.00 6.20
136.00 0.90 1.60 2.30
0.00 54.00 59.90 130.50 345.00 0.00 0.00 0.00 0.90 0.00
0.00 0.00
7.00
0.00
0 11557
203861 650377
160 5752689
36785
0 0
95943 0
267 716699
4979455 294029 59385
21153591 0
17436840 111634
24815873 177
0 20405
0 1837
900200 0 0
37838 99916 9000 160
11514
0 35904
120 14225 7655
0 0 0
4501 0
0 0
7000
0
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
20
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
FOOTWEAR AND TEXTILES
HEALTH CARE
HOTELS AND TRAVELS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
ACCESS ENG SLDOCKYARD (+)LANKEM DEV.MTD WALKERS
AITKEN SPENCEC T HOLDINGSCARSONSDUNAMIS CAPITALEXPOLANKAHAYLEYSHEMAS HOLDINGSJKHMELSTACORPRICHARD PIERISSOFTLOGICSUNSHINE HOLDINGFORT LAND
ADAM CAPITALBROWNS CAPITALBROWNS INVSTMNTSTAPROBANEVALLIBEL ONE
ADAM INVESTMENTS (+)
CEYLON LEATHER (DS)HAYLEYS FABRIC
ODEL PLC
ASIRIASIRI SURGDURDANS[X.0000]DURDANSNAWALOKALANKA HOSPITALS (+)
SINGHE HOSPITALS
A.SPEN.HOT.HOLD.AMAYA LEISUREAHOT PROPERTIESBROWNS BEACHHOTELS CORP.CITRUS LEISUREDOLPHIN HOTELSHOTEL DEVELOPERS (DS)HOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSRENUKA CITY HOT.SERENDIB HOTELS[X.0000]SERENDIB HOTELSSIGIRIYA VILLAGETAL LANKA
92,914,997 37,999,203 6,534,166
153,854,748
105,913,694 32,024,397 44,916,825 3,398,995
1,597,981,497 2,913,559
179,583,930 814,915,196 307,088,388
1,498,816,468 376,138,467 66,669,796
906,662
485,250 10,480,607 24,818,599
439,299 9,138,632
8,357,164
171,730 2,321,961
247,792
426,665,483 90,058
961,503 158,616
3,353,489 65,075,399
2,200
2,323,595 100,978
7,753,213 2,794,861 1,066,956
306,902 309,087
12,537,225 145,057 16,372
12,002,864 36,999
8,246,770
19,325,553 30,885
116,269,366
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
574,933,259 1,387,527,097 1,165,397,072 2,035,038,275 1,192,543,209
136,492,280 180,000,000
252,000,242 1,368,000,000 3,720,000,000 1,002,724,815 1,086,559,353
898,552,400
16,363,724 207,740,888
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
442,775,300 129,600,000 180,030,942 96,650,427 31,621,477
2,046,645,686 5,859,000 5,625,000
1,456,146,780 7,000,000
36,011,056
75,514,738 9,000,000
139,637,494
19.20 81.10 7.00
19.70
51.50 177.00 166.00 24.00 4.70
215.70 125.00 159.00 58.00 12.30 24.00 60.00 19.50
0.50 4.60 3.10 5.20
21.50
0.20
60.40 12.40
24.80
25.00 10.50 73.90 84.80 4.60
55.00
1.70
30.30 46.10 53.00 15.40 14.90 7.30
27.40
60.60 76.30 8.90
257.00 14.20
18.00 42.00 15.00
Company Name ForeignHolding
Qty
IssuedQuantity
16/05/1816/05/1816/05/1816/05/18
16/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1815/05/1816/05/18
16/05/1816/05/1816/05/1816/05/1816/05/18
16/05/18
27/09/1716/05/18
15/05/18
16/05/1816/05/1815/05/1816/05/1816/05/1816/05/18
16/05/18
16/05/1816/05/1816/05/1816/05/1811/05/1816/05/1815/05/18
16/05/1816/05/1816/05/1815/05/1816/05/18
14/05/1816/05/1816/05/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 16-05-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
19.10 81.10 7.00 19.70
51.50 177.00 166.00 24.50 4.70
215.50 125.00 158.90 58.00 12.30 24.00 60.00 20.30
.60 4.60 3.10 5.20 21.60
.30
60.10 12.40
24.80
25.00 10.30 73.90 85.00 4.60 55.50
1.70
30.10 48.80 53.00 15.40 16.40 7.40 27.40 .00
60.60 85.90 8.90
257.00 14.00
18.00 41.60 15.00
19,200,000,000 5,827,758,736
840,000,000 3,302,657,090
20,908,796,318 35,649,035,106 32,600,227,724 2,951,929,200 9,188,100,500
16,177,500,000 71,866,657,375
220,616,808,423 67,593,030,176 25,030,970,783 28,621,037,016 8,189,536,800 3,510,000,000
126,000,121 6,292,800,000
11,532,000,000 5,214,169,038
23,361,026,090
179,710,480
988,368,930 2,575,987,011
6,748,809,889
28,438,339,900 5,548,804,223
616,729,051 2,164,712,666 6,483,725,742
12,305,269,295
676,984,022
10,189,587,303 2,391,528,594
23,467,090,900 1,995,840,000 2,682,461,036
705,548,117 866,428,470
194,022,011,033 355,055,400 429,187,500
12,959,706,342 1,799,000,000
511,356,995
1,359,265,284 378,000,000
2,094,562,410
999,448,720 71,423,280
119,960,799 167,500,204
404,299,125 194,661,955 194,159,948 122,761,554
1,954,864,000 65,101,141
574,227,083 1,376,487,048 1,154,100,152 1,948,333,505 1,192,543,209
136,272,126 178,775,755
252,000,142 1,365,743,100 3,719,469,117 1,002,716,958 1,086,455,353
898,552,400
14,865,751 207,533,525
271,880,031
1,119,853,038 506,456,895
8,183,610 24,435,715
1,363,446,476 221,424,813
398,225,895
335,026,531 51,260,315
442,296,178 129,269,958 178,758,539 96,569,309 31,274,942
2,010,255,697 3,795,972 5,483,159
1,452,837,671 6,916,289
21,937,083
50,317,809 8,962,966
135,967,953
19.20 82.00 7.30 20.10
51.70 184.60 166.00 25.00 4.70
216.00 125.00 160.00 58.00 12.30 24.50 0.00 20.30
0.60 4.70 3.10 5.60 22.00
0.30
0.00 12.40
0.00
25.00 10.60 0.00 85.00 4.60 55.60
1.70
31.00 49.00 53.00 15.40 0.00 7.50 0.00 0.00 60.70 85.90 8.90 0.00 14.20
0.00 41.60 16.00
18.90 81.10 7.00 19.70
51.50 175.20 166.00 24.00 4.70
215.50 124.50 158.50 58.00 12.20 23.00 0.00 19.50
0.50 4.30 3.00 5.20 21.10
0.20
0.00 12.30
0.00
24.50 10.30 0.00 82.00 4.50 55.00
1.70
30.10 46.00 53.00 15.40 0.00 7.30 0.00 0.00 60.20 75.10 8.80 0.00 14.00
0.00 41.60 15.00
1263582 97830
3032077 91106
587625 9922365
44156 85941
740405 565802
5684450 37764890
60900 297162
37705441 0
11802
113 9230641 828823
403 234088
1094
0 107683
0
1367750 86143
0 446017 46671
369606
173
76091 66166
318 16940
0 33244
0 0
7626 17084
242387 0
6240
0 3744
535476
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
21
HOTELS AND TRAVELS
INFORMATION TECHNOLOGY
INVESTMENT TRUSTS
LAND AND PROPERTY
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARDDIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
TANGERINEKANDY HOTELSKINGSBURY
ANILANA HOTELSBANSEI RESORTSBERUWALA RESORTSEDEN HOTEL LANKAGALADARI (+)CITRUS HIKKADUWAJETWING SYMPHONYCITRUS KALPITIYA (DS)MAHAWELI REACHMARAWILA RESORTSPALM GARDEN HOTLPEGASUS HOTELSRAMBODA FALLSRENUKA HOTELSROYAL PALMSLIGHTHOUSE HOTELFORTRESS RESORTSNUWARA ELIYATRANS ASIACITRUS WASKADUWA
MIRAMAR (TS)
E - CHANNELLING
PC HOUSE (TS)
ASCOT HOLDINGSCEYLON GUARDIANCEYLON INV.CFILANKA CENTURYLEE HEDGESRENUKA HOLDINGS[X.0000]RENUKA HOLDINGS
CITGUARDIAN CAPITAL
C T LANDCARGO BOATCITY HOUSINGCOLOMBO LAND (+)COMMERCIAL DEV. (+)EAST WESTKELSEYON'ALLYOVERSEAS REALTY (+)PDL (+)R I L PROPERTY SERENDIB LANDSEYLAN DEVTS (+)YORK ARCADE
65,491 110,131,600
488,223
135,403,872 27,336,269 6,873,443
628,260 459,862,541
98,663 107,754,085
146,459 33,986,134
168,696 64,615
108,120 355,060 193,114
2,708,825 228,803 242,984 37,527 84,073
205,021
347,585
1,003,004
1,875,432
7,803,436 6,703,712 4,538,436
95,670 3,978,736
15,051,480 1,445,471
10,051,164
60,281 331,800
1,375,190 130,625 37,658
72,360,682 21,091
39,158,311 362,417 45,826
1,144,827,979 74,704
206,138,084 120
1,939,667 4,373
20,000,000 577,500,000 242,000,000
493,308,514 53,728,000
600,000,000 105,600,000 500,829,564 204,782,354 502,188,559 161,200,010 47,066,447
228,000,000 43,267,000 30,391,538 20,000,000 40,297,530 50,000,000 46,000,000
110,886,684 2,186,040
200,000,000 201,746,915
2,750,000
122,131,415
343,400,001
12,657,555 82,978,868 99,451,059 6,604,000
356,869,666 25,602,730 12,856,830
89,034,626
6,588,636 25,833,808
81,250,000 10,200,036 13,379,850
199,881,008 12,000,000
138,240,000 17,429,274 17,500,770
1,243,029,582 66,000,000
800,000,000 360,000
147,964,860 750,000
44.00 5.30
16.50
1.30 6.00 0.90
16.10 9.10 7.00
13.00 4.50
16.60 2.20
26.10 28.00 20.00 60.30 18.60 35.60 10.60
1,346.80 83.10 3.40
61.90
5.80
0.10
30.20 81.00 42.50 63.90 11.00 80.20 14.20
19.60
81.00 28.70
32.10 75.00 5.50
19.00 75.00 17.40 40.10 80.30 16.80
120.30 7.40
1,481.70 12.70
100.00
Company Name ForeignHolding
Qty
IssuedQuantity
16/05/1816/05/1816/05/18
16/05/1816/05/1816/05/1816/05/1816/05/1816/05/1815/05/1803/07/1716/05/1816/05/1815/05/1816/05/1804/05/1815/05/1815/05/1816/05/1816/05/1816/05/1816/05/1816/05/18
24/02/15
16/05/18
27/03/18
16/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/18
16/05/18
16/05/1815/05/18
16/05/1815/05/1816/05/1816/05/1816/05/1816/05/1810/05/1816/05/1816/05/1816/05/1816/05/1808/05/1816/05/1815/05/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 16-05-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
43.10 5.40 16.20
1.30 6.00 .90
16.10 9.10 7.30 14.90 4.50 17.70 2.30 27.50 28.00 20.00 60.00 18.30 35.00 10.60
1298.00 83.10 3.40
61.90
5.80
.10
33.20 86.00 42.50 65.40 11.00 78.70 14.20
20.00
87.00 28.70
32.10 74.80 5.50 19.40 77.50 17.40 42.60 80.00 16.80 120.30 7.40
1201.00 12.60 102.00
880,000,000 3,060,750,000 3,993,000,000
641,301,068 322,368,000 540,000,000
1,700,160,000 4,557,549,032 1,433,476,478 6,528,451,267
725,400,045 781,303,020 501,600,000
1,129,268,700 850,963,064 400,000,000
2,429,941,059 930,000,000
1,637,600,000 1,175,398,850 2,944,158,672
16,620,000,000 685,939,511
170,225,000
708,362,207
34,340,000
382,258,161 6,721,288,308 4,226,670,008
421,995,600 3,925,566,326 2,053,338,946
182,566,986
1,745,078,670
533,679,516 741,430,290
2,608,125,000 765,002,700 73,589,175
3,797,739,152 900,000,000
2,405,376,000 698,913,887
1,405,311,831 20,882,896,978 7,939,800,000 5,920,000,000
533,412,000 1,879,153,722
75,000,000
19,134,423 544,258,155 240,854,210
489,508,514 53,728,000
598,247,561 105,210,343 444,589,769 168,427,463 397,203,073 161,000,009 45,846,325
227,737,510 42,460,374 30,222,402 19,993,400 38,869,455 49,258,386 45,558,300
110,762,006 2,120,931
199,421,189 201,746,915
1,678,198
121,819,579
342,981,695
12,346,738 81,172,928 96,891,712 6,578,268
355,983,363 24,279,665 12,855,441
89,008,358
6,564,379 25,792,487
79,877,086 10,116,407 9,088,974
159,975,830 11,872,191
137,529,508 17,238,802 9,107,136
1,242,367,101 65,096,786
800,000,000 240,092
143,153,418 718,806
43.10 5.70 16.20
1.30 6.00 0.90 16.50 9.30 7.40 0.00 0.00 17.70 2.30 0.00 28.00 0.00 0.00 0.00 36.20 11.00
1298.00 83.10 3.40
0.00
5.80
0.00
33.20 86.00 42.50 65.40 11.10 82.00 14.20
20.00
87.00 0.00
32.30 0.00 5.50 19.40 78.80 17.80 0.00 84.00 16.80 125.90 7.50 0.00 13.00 0.00
43.10 5.30 16.20
1.20 6.00 0.80 16.10 8.70 7.00 0.00 0.00 17.70 2.20 0.00 27.70 0.00 0.00 0.00 35.00 10.60
1298.00 83.10 3.20
0.00
5.60
0.00
30.20 86.00 42.50 65.40 11.00 78.70 14.10
19.50
87.00 0.00
32.10 0.00 5.40 19.00 75.00 17.30 0.00 80.00 16.80 120.10 7.40 0.00 12.60 0.00
474 569589
1199
87624 1584
19416 149104
3457869 170349
0 0
177 26515
0 8397
0 0 0
106912 27760 2596 8393
114771
0
18305
0
6140 86
6333 65
49782 21645 24050
9400
87 0
51920 0
2211 88637
301241 190824
0 66522 12113 77534 88681
0 45780
0
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
22
LAND AND PROPERTY
MANUFACTURING
MOTORS
OIL PALMS
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
EQUITY TWO PLCMILLENNIUM HOUSESERENDIB ENG.GRP
HUEJAYTOUCHWOOD (DS)
ABANSACLACL PLASTICSACMEALUFABCENTRAL IND.GRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA CERAMICLANKA TILESLANKA WALLTILELAXAPANAPELWATTE (DS)PIRAMAL GLASSPRINTCARE PLCREGNIS (+)ROYAL CERAMICSAMSON INTERNAT.SIERRA CABLSINGER IND. (+)SWISSTEKTEEJAY LANKATOKYO CEMENT[X.0000]TOKYO CEMENT
AGSTAR PLC[X.0000]AGSTAR PLCALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)RICH PIERIS EXPSWADESHI
BLUE DIAMONDS[X.0000]BLUE DIAMONDSLANKA CEMENT (+)ORIENT GARMENTS (TS)
C M HOLDINGSDIMOLANKA ASHOKSATHOSA MOTORSAUTODROMEUNITED MOTORS
BUKIT DARAH
123,782 39,426,245 25,899,317
701 3,330,747
198,891 4,513,572
116,858 11,157,706
175,211 593,577
36,739,610 50,280,216 8,847,139 5,262,876
35,637 914,453
2,492,778 7,733,670
187 5,690,413
669,725 38,561
2,016,474 611,748,698
317,897 471,061
12,559,239 115,129
7,051,413 10,200
1,157,941 315,161,205 57,587,406 67,239,763
0 8,350
1,266,654 3,455,633
85,221,504 157,643
4,795
662,327 28,696,383
458,255 36,440
471,489 98,609
1,027,560 4,403
18,285 5,874,659
30,738,376
31,000,000 134,681,320 32,383,250
1,800,000 106,905,600
5,110,560 119,787,360
4,212,500 41,161,913 12,058,200 19,768,428 60,000,000
240,000,000 162,552,920 59,861,512 8,000,000
21,800,000 80,400,000 13,702,823 6,000,000
53,050,410 54,600,000 39,000,000 67,976,891
950,086,080 85,966,670 11,267,863
110,789,384 4,232,771
537,512,430 3,846,300
27,372,000 701,956,580 133,650,000 267,300,000
17,473,690 307,526,310 299,302,840 306,843,357 94,632,904 11,163,745
149,333
194,633,623 206,601,782 173,510,748 54,916,656
15,200,000 8,876,437 3,620,843 6,033,622
12,000,000 100,900,626
102,000,000
61.00 11.20 9.00
40.50 2.60
88.00 42.00
110.00 6.00
20.60 38.00 68.90 90.00 7.10
85.00 73.40 84.00 43.00 64.00
138.50 102.00 95.10 10.40
5.50 31.20 95.10
105.00 88.40 2.30
155.00 58.80 31.20 44.00 53.00
5.00 4.50
16.40 12.80 14.70
166.10 12,812.50
0.30 0.90 3.60 7.00
67.00 450.20 993.40 450.00 84.60 82.00
220.00
Company Name ForeignHolding
Qty
IssuedQuantity
16/05/1816/05/1816/05/18
11/05/1811/03/14
14/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1815/05/1816/05/1816/05/1816/05/1815/05/1816/05/1815/05/1816/05/1816/05/18
16/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1814/05/1816/05/1816/05/1816/05/18
29/05/1516/05/1816/05/1816/05/1816/05/1816/05/1816/04/18
16/05/1816/05/1816/05/1813/01/16
16/05/1815/05/1816/05/1811/05/1815/05/1816/05/18
16/05/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 16-05-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
61.00 11.20 9.00
40.50 2.50
88.00 42.00 109.90 6.00 20.60 38.30 68.80 90.00 7.40 86.00 73.40 84.00 44.00 64.00 140.00 102.00 95.10 10.40 .00 5.50 32.80 94.30 105.00 85.00 2.30
155.00 59.00 31.10 44.00 53.00
5.00 4.70 16.40 13.00 14.70 166.10 9990.00
.30 .80 3.60 7.00
67.00 450.00 989.50 450.00 84.60 82.90
220.00
1,891,000,000 1,508,430,784
291,449,250
72,900,000 277,954,560
449,729,280 5,031,069,120
463,375,000 246,971,478 248,398,920 751,200,264
4,134,000,000 21,600,000,000 1,154,125,732 5,088,228,520
587,200,000 1,831,200,000 3,457,200,000
876,980,672 831,000,000
5,411,141,820 5,192,460,000
405,600,000 1,597,456,939 5,225,473,440 2,682,160,104 1,071,573,771
11,632,885,320 374,176,956
1,236,278,589 596,176,500
1,609,473,600 21,901,045,296 5,880,600,000
14,166,900,000
87,368,450 1,383,868,395 4,908,566,576 3,927,594,970 1,391,103,689 1,854,298,045 1,913,329,063
58,390,087 185,941,604 624,638,693 384,416,592
1,018,400,000 3,996,171,937 3,596,945,436 2,715,129,900 1,015,200,000 8,273,851,332
22,440,000,000
30,862,270 132,910,720 32,383,215
1,798,147 106,098,694
4,932,456 117,384,756
1,838,105 41,039,232 11,925,104 19,357,966 59,910,961
239,795,900 162,431,160 59,529,757 7,544,154
20,935,771 78,807,532 13,532,784 5,812,974
52,690,922 53,244,305 38,911,609 46,704,635
924,898,432 82,119,345 11,145,401
109,429,852 3,795,758
219,777,010 3,768,534
27,191,175 701,956,580 133,402,095 264,047,551
17,473,690 307,520,810 299,302,840 306,843,357 91,720,204 11,072,291
137,020
191,897,557 193,136,035 31,130,155 54,901,056
14,497,734 8,493,298 1,063,257 5,963,355
11,908,200 92,964,911
95,391,181
61.00 11.20 9.20
0.00 0.00
0.00 42.00 110.00 6.10 20.70 38.30 69.40 90.50 7.40 0.00 73.90 89.90 44.60 0.00
140.00 0.00 95.40 11.00 0.00 5.60 32.80 96.30 107.00 88.80 2.30
155.00 0.00 31.50 45.00 54.60
0.00 4.70 16.50 13.00 14.70 172.80 0.00
0.40 0.90 3.70 0.00
67.00 0.00
989.50 0.00 0.00 82.90
220.00
61.00 11.20 9.00
0.00 0.00
0.00 41.90 109.90 6.00 19.30 37.50 68.80 89.80 7.00 0.00 72.50 84.00 44.00 0.00
140.00 0.00 95.10 10.40 0.00 5.50 32.80 94.30 104.70 85.00 2.20
155.00 0.00 30.50 44.00 53.00
0.00 4.70 16.40 12.80 14.00 166.10 0.00
0.30 0.80 3.60 0.00
66.90 0.00
989.50 0.00 0.00 82.00
220.00
61000 1680
140750
0 0
0 699752 24090
234016 57780 37262 8410
3150838 235566
0 23438
169296 133
0 1540
0 105312 168230
0 1535452
164 278665 158490
9551 6218
27435 0
15746901 573416
2407616
0 47
113523 123660
1614 76265
0
173 4271
297109 0
13390 0
18801 0 0
92873
179960
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
23
OIL PALMS
PLANTATIONS
POWER AND ENERGY
SERVICES
STORES AND SUPPLIES
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARDWATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
WATCH LIST
GOOD HOPEINDO MALAYSELINSINGSHALIMAR
BALANGODA (+)BOGAWANTALAWAHORANAKAHAWATTE (+)KEGALLEKELANI VALLEY (+)KOTAGALAMADULSIMA (+)MALWATTE[X.0000] (+)MALWATTE (+)NAMUNUKULATALAWAKELLE (+)WATAWALA
SPENCEPLANTATIONELPITIYAHAPUGASTENNE (+)HATTONMASKELIYAUDAPUSSELLAWA (+)
AGALAWATTE (+)
LANKA IOCLAUGFS GAS[X.0000]LAUGFS GASLOTUS HYDROLVL ENERGYPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA
MACKWOODS ENERGY
CEYLON PRINTERSLAKE HOUSE PRIN.MERC. SHIPPINGPARAGONRENUKA CAPITAL
ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLS
COLOMBO CITYE B CREASYGESTETNERHUNTERS
3,816,504 4,682,174 5,559,914 4,491,864
236,902 106,972 400,250
2,487,810 905,999 573,856
1,091,001 380,499
1,160,754 4,402,267
611,131 455,182
1,922,475
1,250,000 726,277
10,875,785 2,293,820
147,990 3,780,661
4,130,540
418,733,654 5,477,890
963,928 19,514
3,598,646 152,516,200
527,262 9,928,520
309,390,871
3,168,111
130,110 7,431
1,393,821 158,860 364,611
2,841,825 169,785 217,191
37,023 11,682
1,506,840 4,510,067
3,883,782 4,811,400 5,678,247 5,397,840
23,636,363 83,750,000 25,000,000 79,889,805 25,000,000 34,000,000 75,225,000
169,501,097 20,250,660
202,792,331 23,750,000 23,750,000
200,962,555
21,300,000 72,866,428 46,315,789
236,666,671 53,953,489 19,398,850
25,000,000
532,465,705 52,000,000
335,000,086 109,088,112 582,278,117 500,000,000 58,390,263
747,109,731 821,869,169
100,000,000
600,170 2,937,245 2,844,990 1,000,280
173,798,500
260,000,000 182,400,000 60,800,000
1,272,857 2,535,458 2,657,812 5,145,000
1,172.00 1,300.00
613.40 1,497.60
24.50 16.00 24.70 38.90 66.50 77.00 11.10 10.60 7.90 9.30
87.60 57.70 30.10
28.90 23.50 7.80
21.00 36.30
17.20
33.20 21.40 25.90 5.40 9.60 3.20
20.50 7.40 4.70
2.30
69.80 107.60 75.00 56.50 4.80
2.20 3.60
58.10
810.70 1,200.00
115.00 493.70
Company Name ForeignHolding
Qty
IssuedQuantity
16/05/1827/04/1809/05/1816/05/18
16/05/1815/05/1816/05/1815/05/1816/05/1816/05/1816/05/1816/05/1815/05/1816/05/1816/05/1816/05/1816/05/18
16/05/1816/05/1816/05/1816/05/1816/05/18
16/05/18
16/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/18
15/05/18
10/05/1816/05/1815/05/1816/05/1816/05/18
16/05/1816/05/1816/05/18
15/05/1808/05/1816/05/1809/05/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 16-05-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
904.10 1494.90 682.00 1400.20
25.00 16.50 24.00 38.90 68.00 77.00 11.10 10.80 8.00 9.40 88.20 55.00 30.10
45.50 28.60 23.50 8.10 21.00 41.90
17.20
33.00 21.40 25.60 5.40 9.60 3.20 21.00 7.40 4.70
2.30
69.80 134.50 63.00 61.70 4.80
2.30 3.70 62.00
858.00 1200.00 110.00 421.00
4,551,792,504 6,254,820,000 3,483,036,710 8,083,805,184
579,090,894 1,340,000,000
617,500,000 3,107,713,415 1,662,500,000 2,618,000,000
834,997,500 1,796,711,628
159,980,214 1,885,968,678 2,080,500,000 1,370,375,000 6,048,972,906
969,150,000 2,105,839,769 1,088,421,042 1,846,000,034 1,133,023,269
704,178,255
430,000,000
17,677,861,406 1,112,800,000 8,676,502,227
589,075,805 5,589,869,923 1,600,000,000 1,197,000,392 5,528,612,009 3,862,785,094
230,000,000
41,891,866 316,047,562 213,374,250 56,515,820
834,232,800
572,000,000 656,640,000
3,532,480,000
1,031,905,170 3,042,549,600
305,648,380 2,540,086,500
3,561,719 4,253,672 5,477,686 5,397,840
22,012,061 79,946,247 23,325,022 77,854,360 23,469,330 32,352,680 67,705,824
167,429,377 20,250,660
183,666,498 22,183,971 21,948,751 86,505,015
21,293,000 69,843,225 44,274,402
215,828,791 52,348,037 18,609,100
23,242,719
530,151,700 51,560,725
334,442,600 109,011,612 580,878,117 499,013,400 58,161,236
698,560,312 821,085,604
100,000,000
568,550 2,431,599 2,840,216
906,620 173,552,600
260,000,000 182,184,531 60,527,521
1,169,157 2,503,782 2,262,952 5,082,782
905.10 0.00 0.00
1400.20
25.00 0.00 24.00 0.00 68.00 77.00 11.20 10.80 0.00 9.50 88.20 59.90 30.10
0.00 28.60 23.50 8.10 21.00 41.90
17.20
33.50 21.60 26.20 5.40 9.60 3.30 21.00 7.40 4.70
0.00
0.00 134.50 0.00 61.70 4.80
2.30 3.70 62.00
0.00 0.00
110.00 0.00
902.00 0.00 0.00
1400.20
24.00 0.00 24.00 0.00 68.00 77.00 10.70 10.50 0.00 9.30 87.50 55.00 30.00
0.00 28.60 23.50 7.80 20.30 35.00
15.70
32.60 21.00 25.50 5.40 9.50 3.10 19.50 7.20 4.60
0.00
0.00 134.50 0.00 61.70 4.70
2.20 3.60 56.50
0.00 0.00
110.00 0.00
9949 0 0
1400
157508 0
120 0
5508 1155
792965 64600
0 73381 62881
416220 377498
0 286
117500 362245 881885 92481
6685
2388077 6594
504209 24300
193436 1085254 118822 556169 16849
0
0 135
0 62
278630
38003 199265 52091
0 0
110 0
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
24
TELECOMMUNICATIONS
TRADING
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
DIALOG (+)SLT (+)
BROWNSC.W.MACKIECFTEASTERN MERCHANTOFFICE EQUIPMENTSINGER SRI LANKA (+)
TESS AGRO[X.0000]TESS AGRO
RADIANT GEMS
7,677,013,790 812,263,182
6,145,628 388,603
1,708,100 13,401,520
150,725 36,043,872
661,500 7,818,754
638,949
8,143,778,405 1,804,860,000
70,875,000 35,988,556
140,196,000 117,446,000
833,560 375,628,830
40,000,000 280,000,000
2,400,000
14.10 26.50
70.00 47.90 4.60 5.50
77.90 39.00
0.80 0.80
22.40
Company Name ForeignHolding
Qty
IssuedQuantity
16/05/1816/05/18
16/05/1816/05/1816/05/1815/05/1809/05/1816/05/18
16/05/1816/05/18
15/05/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 16-05-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
14.10 26.50
70.10 47.80 4.60 5.50 75.00 39.00
.80 .90
22.20
114,827,275,511 47,828,790,000
4,961,250,000 1,723,851,832
644,901,600 645,953,000 64,934,324
14,649,524,370
40,000,000 280,000,000
53,760,000
8,135,607,041 1,801,250,546
64,155,989 35,749,839
132,524,632 102,254,880
764,970 372,055,775
39,962,256 276,871,176
1,450,536
14.20 26.50
70.10 47.90 4.60 0.00 0.00 39.00
0.80 0.90
0.00
14.00 26.50
70.10 47.80 4.60 0.00 0.00 38.00
0.70 0.70
0.00
177756 41420
701 14503 34500
0 0
297400
17009 514800
0
(+) - December Companies
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
COMMERCIAL BANKSEYLAN BANK [NON VOTING]
200,000 406,627
133.90 53.10
26,780,000.00 21,591,893.70
Crossings
Company Name Quantity Price Turnover
idlÉPd l< .kqfokq re;jpg;Gf;fs; /
iud.fï kufk;gdp ngaH
m%udKhmsT
ñ,tpiy
msßjegquGus;T
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
uq,H j¾Ih foieïn¾ ui wjikajk iud.ï / brk;gh; fk;gdpfs;
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
All or None(AON)AON .kqfokq /Company Name Quantity Price Turnoveriud.fï ku m%udKh ñ, msßjegqufk;gdp ngaH msT tpiy Gus;T
nfh^f;fy;thq;fy;
25
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
17,384.14 23,640.27 5,660.09
98.20 1,966.29 1,747.88
900.70 928.49
2,791.66 10,841.42
33.88 590.86
3,449.42 14,452.23 52,286.99
934.16 133.61
18,118.28 27,961.36
181.89 14,215.89
Today
17,279.67 23,410.79 5,655.11
98.54 1,957.69 1,746.29
902.51 929.21
2,793.43 10,884.90
33.32 589.25
3,450.49 14,439.74 52,310.80
944.22 133.35
17,569.54 27,961.36
180.88 14,017.40
Previous
25,201.25 36,749.99 8,242.70
3,039.43 2,039.82 1,192.86 1,141.75 3,290.48
12,115.08 40.94
813.54 5,636.71
20,744.81 62,869.75 1,358.97
168.47 31,216.47 30,704.48
237.71 17,009.80
Today
25,049.80 36,393.03 8,235.44
3,026.14 2,037.96 1,195.25 1,142.63 3,292.56
12,163.67 40.26
811.32 5,638.46
20,726.88 62,898.38 1,373.61
168.14 30,271.04 30,704.48
236.39 16,772.30
Previous
230,253,425 70,648,819
62,404 7,000
4,484,594 103,766,100
107,683 2,316,359 5,758,045
117,588 18,305
1,128,893 26,276,232
125,063 191,309
3,412,916 4,893,709
568,184 110
219,176 878,913
Value
4,758,357 1,156,769
5,797 1,000
503,559 4,436,924
8,689 85,580
743,952 7,327 3,225
56,095 1,104,598
1,351 830
210,675 542,970 131,633
1 14,163
681,495
Volume
1,554 111 19 1
149 563 16 46
380 34 6
103 459 12 8
157 158 43 1
23 73
Trades
Price Index Total Return Index Turnover
455,234,827 14,454,990 3,916
Holdings in CDS
Quantity Market Value (Rs.)
Total
Domestic
Foreign
95,407,402,247
71,839,494,593
23,567,907,654
2,780,807,311,666
1,979,772,910,784
801,034,400,881
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
150,492,500
1,505,000
3
Prv.Day
11-MAY-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<|fmd< jákdlure;ijg; ngWkjp
iS' ã' tia' ;ekam;== / rp.b.v]; clikfs;
Kh fjf<|fmd< fld; re;ij/
idx.ñl Kh /jdpahh;Jiw fld; wo mQ¾j Èk
msßjegqfï jákdlu
msßjegqfï m%udKh
.kqfokq m%udKh
rdcH iq/l=ïm;a
msßjegqfï jákdlu
msßjegqfï m%udKh
.kqfokq m%udKh
Gus;tpd; ngWkjp
Gus;tpd; msT
tpahghuk;
,d;W Kd;ida jpdk;
wo,d;W
mQ¾j ÈkKd;ida jpdk;
tpahghuk;
Gus;tpd; msT
Gus;tpd; ngWkjp
mur gpizaq;fs;
26
BANKS FINANCE AND INSURANCE
ALLIANCEALLIANCE
ALLIANCE
ALLIANCEARPICO
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 CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLONBANK OF CEYLON
CDB
CDB
CDB
CDBCDBCDB
CDBCENTRAL FINANCECENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCE
FIRST CAPITALCOMM LEASE & FIN
COM.CREDIT
COM.CREDIT
BBB-BBB
BBB
BBB-BB-
BB-
AA
AA
AAAAAAAAAAAAAAAA
AA
AA
AA(lka)
AA
AA
AA(lka)
AA
AA
AA
AAAA(LKA)
[SL]
[SL]A-(SO)
[SL]
BBB-BBB-
[SL]A-
BBB-A+A+
A+
A+
A+
A+
BBB+A-
(SL)A+(SO)
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
1,000
100
100
100
100
100 100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
14-12-2017
07-04-201707-11-2017
08-01-2018
09-08-2017
20-11-2013
05-01-201618-12-2014
04-05-2018
15-10-2014
09-11-2017
10-09-2014
04-05-201812-12-201702-12-2014
10-12-2015
11-08-2015
14-08-201413-10-2017
09-02-2018
LastTraded
Date
30/09/1329/12/14
29/12/14
30/09/1329/11/13
29/11/13
25/10/13
06/10/15
25/10/1322/09/1422/09/1425/10/1322/09/1422/09/1422/09/1425/10/13
25/10/13
06/10/15
29/12/16
29/12/16
06/10/15
29/12/16
25/10/13
06/10/15
06/10/15
25/10/1329/12/16
28/03/18
03/06/16
28/03/18
19/12/1319/12/1303/06/16
19/12/1312/12/1317/06/13
12/12/13
01/06/15
01/06/15
01/06/15
12/03/1421/07/15
10/12/15
01/06/15
30/09/1829/12/19
29/12/18
30/09/1828/11/18
28/11/18
24/10/23
05/10/23
24/10/1821/09/1921/09/1924/10/1821/09/2221/09/1921/09/2224/10/21
24/10/18
05/10/20
28/12/24
28/12/21
05/10/20
28/12/24
24/10/21
05/10/23
05/10/20
24/10/2228/12/21
27/03/23
03/06/21
27/03/23
19/12/1819/12/1803/06/21
19/12/1812/12/1817/06/18
12/12/18
01/06/19
01/06/18
01/06/20
12/03/1921/07/20
10/12/20
01/06/20
Maturity Date
Issued Date
Code
ALLI/BC/30/09/18C16.5ALLI/BD/29/12/19-C2287-9.35ALLI/BD/29/12/18-C2288-9ALLI/BC/30/09/1800DARPI/BC/28/11/18A16.67ARPI/BC/28/11/18B16.75BOC/BC/24/10/23H13.75BOC/BD/05/10/23-C2321BOC/BC/24/10/18A13BOC/BC/21/09/19B7.75BOC/BC/21/09/19A08BOC/BC/24/10/18B12.6BOC/BC/21/09/22D8.25BOC/BC/21/09/19C7.42BOC/BC/21/09/22E7.42BOC/BC/24/10/21E11.12BOC/BC/24/10/18C11.12BOC/BD/05/10/20-C2319BOC/BD/28/12/24-C2377-12.75BOC/BD/28/12/21-C2376-13.25BOC/BD/05/10/20-C2318-8BOC/BD/28/12/24-C2378BOC/BC/24/10/21D13.25BOC/BD/05/10/23-C2317-9.5BOC/BD/05/10/20-C2320-8.25BOC/BC/24/10/22F13.25BOC/BD/28/12/21-C2379CDB/BD/27/03/23-C2392-13.75CDB/BD/03/06/21-C2350-12.75CDB/BD/27/03/23-C2391-14.2CDB/BC/19/12/18C15CDB/BC/19/12/18B15.5CDB/BD/03/06/21-C2351CDB/BC/19/12/18A16CFIN/BC/12/12/18C13.5CFIN/BC/17/06/18C14.75CFIN/BC/12/12/18D13.95CFIN/BD/01/06/19-C2300-9CFIN/BD/01/06/18-C2301-8.35CFIN/BD/01/06/20-C2302-9.52CFVF/BC/12/03/19C14CLC/BD/21/07/20-C2310-9.75COCR/BD/10/12/20-C2336COCR/BD/01/06/20-
29/06/1828/12/18
28/12/18
27/05/18
29/06/18
24/10/18
04/10/18
24/10/1820/06/1820/09/1824/10/1820/09/1820/09/1820/09/1824/10/18
24/10/18
04/10/18
27/12/18
27/12/18
04/07/18
27/06/18
24/10/18
04/10/18
04/10/18
24/10/1827/06/18
27/09/18
31/05/18
27/03/19
16/06/1818/06/1831/05/18
18/12/1829/06/1817/06/18
12/12/18
29/06/18
01/06/18
29/12/18
29/12/1829/12/18
08/06/18
29/06/18
Next CouponDue Date
Daily Movements Corporate Debt on 16-05-2018
17.28
14.88 12.44
15.36
13.34
9.01 8.88
11.69
12.81
16.76 13.25 9.00
9.50
9.24
9.47
11.00
99.50 100.00
100.00
81.57 104.15
101.14
101.50
100.00
100.00 100.00 96.87 111.85 100.00 100.00 100.00 100.00
100.00
98.00
100.00
100.00
100.00
100.00
125.55
100.00
100.00
100.00 100.00
100.00
99.83
100.00
110.00 100.00 100.00
99.00 100.23 1172.57
111.14
100.00
100.00
101.15
110.34 100.67
100.00
99.00
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
16.59.35
9
16.67
16.75
13.75
10.72
137.75
812.68.259.979.979.52
9.52
10.72
12.75
13.25
8
10.47
13.25
9.5
8.25
13.2510.47
13.75
12.75
14.2
1515.5
10.38
1613.5
14.75
13.95
9
8.35
9.52
149.75
11.23
10.5
21
1
012
4
1
2
14121222
2
2
1
1
4
2
1
1
1
12
2
2
1
422
124
1
2
2
1
11
2
4
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
27
BANKS FINANCE AND INSURANCE
COM.CREDIT
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
SOFTLOGIC FINSOFTLOGIC FINDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
HDFC
HDFC
HDFC
HDFC
HNBHNBHNBHNBHNB
HNB
HNBHNB
HNBHNB
HNB
LB FINANCELB FINANCELB FINANCE
LB FINANCE
LB FINANCELOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC
LOLC
LOLC
MERCHANT BANK
[SL]A+
AA-
AA-
AA-
AA-
AAAAAA
A+(lka)
A+(lka)
A+(LKA)
A+
AA-
AA-
A+
BBB+
BBB
BBB
BBB
BBB
A+A+
AA-
A+
A+AA-
AA-A+(LKA)
A+
BBB+BBB+
BBB+(lka)
A-(lka)
BBB+BBB+
"BBB+"
BBB+
[SL]
A-
[SL]
AA-
100
100
100
100
100
100 100 100
100
100
100
100
100
100
100
100
100
100
100
100 100 100 100 100
100
100 100
100 100
100
100 100 100
100
100 100
100
100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
26-02-2018
17-03-2016
27-07-2017
08-03-201826-03-201809-04-2018
29-03-2017
19-08-2015
17-06-2016
11-03-2015
03-05-2018
21-06-201708-12-2017
31-12-201420-04-2018
11-08-201509-01-2018
29-03-201618-04-2017
08-12-2017
10-08-2017
LastTraded
Date
10/12/15
28/10/16
09/03/16
09/03/16
28/10/16
29/08/1429/08/1429/03/18
09/11/16
09/11/16
29/03/18
18/03/16
10/06/15
10/06/15
06/02/15
24/10/13
20/11/15
20/11/15
20/11/15
25/05/0707/06/0701/08/0705/09/1115/12/14
01/11/16
13/06/1315/12/14
30/08/1328/03/16
01/11/16
29/11/1329/11/1311/12/17
11/12/17
29/11/1326/01/15
26/01/15
26/01/15
31/07/17
24/11/14
31/07/17
13/11/14
10/12/20
27/10/21
08/03/26
08/03/21
27/10/26
29/08/1929/08/1929/03/23
09/11/21
09/11/23
29/03/25
18/03/19
10/06/20
10/06/20
06/02/20
23/10/18
20/11/20
20/11/25
20/11/20
31/03/2131/03/2431/07/2204/09/2114/12/24
01/11/23
12/06/1814/12/19
29/08/2328/03/21
01/11/21
28/11/1828/11/1811/12/22
11/12/22
28/11/1825/01/20
25/01/20
25/01/20
30/07/22
24/11/19
30/07/19
12/11/19
Maturity Date
Issued Date
Code
C2299-10.5COCR/BD/10/12/20-C2335-10.4COMB/BD/27/10/21-C2360-12COMB/BD/08/03/26-C2342-11.25COMB/BD/08/03/21-C2341-10.75COMB/BD/27/10/26-C2359-12.25CRL/BC/29/08/19B7.69CRL/BC/29/08/19A10DFCC/BD/29/03/23-C2393-12.6DFCC/BD/09/11/21-C2366-12.15DFCC/BD/09/11/23-C2367-12.75DFCC/BD/29/03/25-C2394-13DFCC/BD/18/03/19-C2345-10.625DVBD/BD/10/06/20-C2305-9.1DVBD/BD/10/06/20-C2306-9.4FCT/BD/06/02/20-C2295-9.5HDFC/BC/23/10/18C15.5HDFC/BD/20/11/20-C2331-10.5HDFC/BD/20/11/25-C2330-12HDFC/BD/20/11/20-C2332HNB/BC/31/03/2100EHNB/BC/31/03/2400FHNB/BC/31/07/22B16.75HNB/BC/04/09/21A11.5HNB/BD/14/12/24-C2275-8.33HNB/BD/01/11/23-C2361-13HNB/BC/12/06/18A14HNB/BD/14/12/19-C2274-7.75HNB/BC/29/08/23A08HNB/BD/28/03/21-C2346-11.25HNB/BD/01/11/21-C2362-11.75LFIN/BC/28/11/18B14.5LFIN/BC/28/11/18C15LFIN/BD/11/12/22-C2388-13.25LFIN/BD/11/12/22-C2387-12.75LFIN/BC/28/11/18A14LOFC/BD/25/01/20-C2291-9LOFC/BD/25/01/20-C2289-9.1LOFC/BD/25/01/20-C2290-9.25LOLC/BD/30/07/22-C2385-13LOLC/BD/24/11/19-C2269-9LOLC/BD/30/07/19-C2386-12.65MBSL/BD/12/11/19-
08/06/18
26/10/18
07/09/18
07/09/18
26/10/18
29/06/1829/06/1828/03/19
07/11/18
07/11/18
28/03/19
16/03/19
09/06/18
09/06/18
29/12/18
23/10/18
17/05/18
17/11/18
19/05/18
29/06/1829/06/1829/06/18
30/10/18
09/06/1829/06/18
29/08/1827/03/19
30/10/18
29/06/1828/11/1811/06/18
11/06/18
27/05/1829/06/18
29/06/18
29/12/18
29/07/18
29/06/18
29/07/18
29/06/18
Next CouponDue Date
Daily Movements Corporate Debt on 16-05-2018
12.00
11.25
17.96
9.19 10.00 12.58
12.71
9.00
10.50
12.20
12.95
12.00 16.87
14.18 13.86
9.79 14.30
13.11 13.00
12.95
12.25
100.00
99.96
100.00
81.40
100.00
100.00 100.00 100.05
100.00
100.00
100.00
100.00
100.00
101.44
97.02
109.16
100.00
100.00
100.00
20.90 14.68 100.00 100.00 100.00
100.00
101.70 85.00
70.13 94.00
100.00
112.98 100.50 100.00
100.00
102.00 90.84
100.00
100.00
100.13
93.60
100.00
100.00
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
10.4
12
11.25
10.75
12.25
9.6710
12.6
12.15
12.75
13
10.625
9.1
9.4
9.5
15.5
10.5
12
12.75
16.7511.58.33
13
147.75
811.25
11.75
14.515
13.25
12.75
149
9.1
9.25
13
9
12.65
8.75
2
2
2
2
2
441
1
1
1
1
1
1
1
1
2
1
4
00122
1
12
11
1
212
2
124
2
1
2
4
2
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
28
BANKS FINANCE AND INSURANCE
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCANTILE INV
NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANK
NAT. DEV. BANKNAT. DEV. BANK
NAT. DEV. BANKNATIONS TRUSTNATIONS TRUST
NATIONS TRUSTNATIONS TRUST
NATIONS TRUST
NATIONS TRUST
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PEOPLES LEASING
PEOPLES LEASINGPEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
RDB
RDB
RDB
SAMPATHSAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
[SL]
AA-
[SL]
[SL]
BBB+
A+A+
A+
A+A+
A+A-
A-(LKA)
A-(lka) A-(lka)
A-
A-(lka)
BBB
BBB
BBB
BBB
BBB
BBB
AA-
AA-AA-(lka)
AA-
AA-(lka)
AA-(lka)
AA-
AA-
A-
A-
A-
A+A
A(lka)
A
A+
A(lka)
100
100
100
100
100
100 100 100
100 100
100 100 100
100 100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
22-06-2015
22-03-2018
26-05-201708-01-2018
20-04-201820-11-2017
18-01-201818-01-201829-03-2017
03-05-2018
31-12-2014
13-02-2015
04-05-2018
11-05-2018
04-05-2018
03-12-2015
15-09-201726-01-2018
18-12-2015
16-10-2017
LastTraded
Date
03/05/17
13/11/14
03/05/17
03/05/17
05/11/14
19/12/1319/12/1324/06/15
19/12/1324/06/15
19/12/1319/12/1308/11/16
08/11/1620/04/18
20/04/18
08/11/16
30/10/14
29/09/15
29/09/15
29/09/15
29/09/15
30/10/14
13/11/15
24/09/1418/04/18
16/11/16
16/11/16
18/04/18
13/11/15
16/11/16
30/01/15
30/01/15
30/01/15
04/12/1310/06/16
21/12/17
18/11/15
04/12/13
20/03/18
02/05/22
12/11/19
02/05/22
02/05/22
05/11/18
19/12/2319/12/2524/06/20
19/12/1824/06/20
19/12/1819/12/1808/11/21
08/11/2120/04/23
20/04/23
08/11/21
30/10/19
29/09/19
29/09/19
29/09/18
29/09/18
30/10/19
12/11/19
23/09/1818/04/22
16/11/19
16/11/21
18/04/23
12/11/20
16/11/20
29/01/20
29/01/20
29/01/20
04/12/1810/06/21
21/12/22
18/11/20
04/12/18
20/03/23
Maturity Date
Issued Date
Code
C2267-8.75MBSL/BD/02/05/22-C2381-14.5MBSL/BD/12/11/19-C2266-9MBSL/BD/02/05/22-C2382-15MBSL/BD/02/05/22-C2380MERC/BC/05/11/18A10.5NDB/BC/19/12/23C13.9NDB/BC/19/12/25D14NDB/BD/24/06/20-C2308-0NDB/BC/19/12/18A13NDB/BD/24/06/20-C2309-9.4NDB/BC/19/12/18B13.4NTB/BC/19/12/18A13NTB/BD/08/11/21-C2364-12.8NTB/BD/08/11/21-C2363NTB/BD/20/04/23-C2402-12.65NTB/BD/20/04/23-C2401-13NTB/BD/08/11/21-C2365-12.65PABC/BC/30/10/19B9.5233PABC/BD/29/09/19-C2311-10PABC/BD/29/09/19-C2312PABC/BD/29/09/18-C2314PABC/BD/29/09/18-C2313-9.5PABC/BC/30/10/19A9.75PLC/BD/12/11/19-C2322-9.6PLC/BC/23/09/18B9.625PLC/BD/18/04/22-C2399-12.4PLC/BD/16/11/19-C2373-11.9PLC/BD/16/11/21-C2375-12.6PLC/BD/18/04/23-C2398-12.8PLC/BD/12/11/20-C2323-9.95PLC/BD/16/11/20-C2374-12.25RDB/BD/29/01/20-C2294-8.81RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2292-9SAMP/BC/04/12/18A13SAMP/BD/10/06/21-C2352-12.75SAMP/BD/21/12/22-C2389-12.5SAMP/BD/18/11/20-C2328-9.9SAMP/BC/04/12/18B13.4SAMP/BD/20/03/23-C2390-12.5
01/11/18
29/12/18
01/05/19
01/11/18
02/11/18
29/12/1829/12/18
29/06/1829/12/18
19/12/1829/06/1806/11/18
04/11/1819/10/18
19/04/19
04/11/18
27/10/18
27/09/18
27/09/18
27/09/18
27/09/18
27/10/18
11/11/18
23/09/1817/04/19
14/11/18
14/11/18
17/04/19
10/11/18
14/11/18
29/06/18
29/06/18
29/12/18
29/06/1807/06/18
20/06/18
17/05/18
04/12/18
19/09/18
Next CouponDue Date
Daily Movements Corporate Debt on 16-05-2018
9.75
13.48
17.59 13.89
15.43 16.50
13.87 13.87 12.75
12.65
9.75
8.35
11.90
12.60
12.25
11.79
14.84 13.07
9.93
12.81
100.00
97.35
100.00
100.00
98.00
86.00 100.50 63.81
98.50 86.00
99.53 99.27 100.00
100.00 100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
99.94
100.00
103.84 100.00
100.00
100.00
100.00
100.00
100.00
100.00
90.00
100.00
98.00 99.00
100.00
99.87
100.50
100.00
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
14.5
9
15
11.47
10.5
13.9140
139.4
13.413
12.8
10.9712.65
13
12.65
9.5233
10
11.1875
10.6875
9.5
9.75
9.6
9.62512.4
11.9
12.6
12.8
9.95
12.25
8.81
8.71
9
1312.75
12.5
9.9
13.4
12.5
2
1
1
2
1
110
21
121
22
1
2
2
2
2
2
2
1
2
11
2
2
1
1
2
2
4
1
21
2
2
1
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
29
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SANASA DEV. BANK
SANASA DEV. BANK
SANASA DEV. BANK
SANASA DEV. BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SENKADAGALA
SENKADAGALASENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCESINGER FINANCE
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
VALLIBEL FINANCE
VALLIBEL FINANCEVALLIBEL FINANCE
VALLIBEL FINANCE
LION BREWERY
A+
A+
A
A
A+(SO)
A+
A-
A-(SO)
BBB+
BBB+
A-
A-
A-(LKA)
A-(LKA)
BBB+(LKA)
BBB+(lka)
BBB+
BBB+
A-
BBB+(lka)
BBBBBB+(lka)
BBB+
BBB+(LKA)
BBB+(lka)
BBB(lka)
BBB
BBB+BBB
A-(lka)
A-
A-(lka)
BBB+(lka)
BB
BBAA
BB
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
Company Name Credit Rating(As at date
listing)
Par Value
07-03-2017
25-07-2017
16-02-2018
24-08-2016
30-03-2015
07-01-2015
09-04-2018
09-03-2017
22-01-2018
25-04-2018
27-11-2017
02-09-2016
27-07-201602-01-2017
10-05-2018
29-03-2017
02-07-2015
27-09-2017
10-01-201820-07-2016
18-04-2017
LastTraded
Date
15/12/14
15/12/14
10/06/16
18/11/15
31/12/15
31/12/15
31/12/15
31/12/15
29/03/18
15/07/16
23/12/14
23/12/14
23/12/14
23/12/14
15/07/16
29/03/18
15/07/16
29/03/18
23/12/14
10/11/16
11/12/1310/11/16
10/11/16
10/11/16
10/11/16
06/04/16
17/06/15
10/09/1306/04/16
20/09/16
20/09/16
24/12/14
04/10/17
20/02/14
20/02/1431/03/15
20/02/14
08/12/14
14/12/19
14/12/19
10/06/21
18/11/20
31/12/18
31/12/20
31/12/20
31/12/18
29/03/28
15/07/21
22/12/20
22/12/18
22/12/19
22/12/19
15/07/21
29/03/23
15/07/23
29/03/25
22/12/20
09/11/19
10/12/1809/11/20
09/11/18
09/11/20
09/11/19
06/04/20
17/06/20
10/09/1806/04/19
20/09/19
20/09/21
24/12/19
04/10/22
20/02/19
20/02/1931/03/20
20/02/19
08/12/19
Maturity Date
Issued Date
Code
SAMP/BD/14/12/19-C2273-8.1SAMP/BD/14/12/19-C2271-8.25SAMP/BD/10/06/21-C2353SAMP/BD/18/11/20-C2329SDB/BD/31/12/18-C2338-9.6SDB/BD/31/12/20-C2337-10SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/18-C2340-9.9SEYB/BD/29/03/28-C2397-13.5SEYB/BD/15/07/21-C2355-13SEYB/BD/22/12/20-C2277-8.6SEYB/BD/22/12/18-C2276-8SEYB/BD/22/12/19-C2278-8.6SEYB/BD/22/12/19-C2279-8.35SEYB/BD/15/07/21-C2356SEYB/BD/29/03/23-C2395-12.85SEYB/BD/15/07/23-C2354-13.75SEYB/BD/29/03/25-C2396-13.2SEYB/BD/22/12/20-C2280-8.75SFCL/BD/09/11/19-C2369SFCL/BC/10/12/18A15SFCL/BD/09/11/20-C2370SFCL/BD/09/11/18-C2371-12.5SFCL/BD/09/11/20-C2368-13.75SFCL/BD/09/11/19-C2372-13.25SFIN/BD/06/04/20-C2347-12SFIN/BD/17/06/20-C2307-9.95SFIN/BC/10/09/18C14.5SFIN/BD/06/04/19-C2348-11.5SLFL/BD/20/09/19-C2358-13SLFL/BD/20/09/21-C2357-13.5SLFL/BD/24/12/19-C2281-8.9SLFL/BD/04/10/22-C2384-12.5VFIN/BC/20/02/19A14.75VFIN/BC/20/02/19C15.5VFIN/BD/31/03/20-C2298-10.25VFIN/BC/20/02/19B15
LION/BD/08/12/19-C2270
29/06/18
29/12/18
08/06/18
17/05/18
29/06/18
29/06/18
29/06/18
29/06/18
28/09/18
12/07/18
22/06/18
22/06/18
22/12/18
22/06/18
12/07/18
28/09/18
12/07/18
28/09/18
22/12/18
08/11/18
09/06/1808/11/18
08/11/18
08/11/18
08/11/18
05/10/18
29/12/18
29/06/1805/10/18
18/09/18
18/09/18
29/12/18
03/10/18
29/06/18
20/02/1929/09/18
29/09/18
29/09/18
Next CouponDue Date
Daily Movements Corporate Debt on 16-05-2018
14.90
15.07
11.27
12.71
9.92
8.60
12.83
13.74
12.50
12.47
13.74
11.99
13.40 11.54
12.43
13.43
8.88
13.17
14.32 10.48
15.01
85.00
87.00
98.50
100.00
100.00
100.00
100.00
100.00
100.00
101.00
94.31
100.00
99.99
100.00
100.00
100.06
100.00
100.00
100.00
100.00
102.03 100.00
100.00
100.00
100.00
100.00
100.00
102.00 99.88
100.50
100.00
99.98
100.00
102.00
101.05 99.28
100.00
100.00
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
8.1
8.25
10.73
10.18
9.6
10
10.3
9.9
13.5
13
8.6
8
8.6
8.35
10.46
12.85
13.75
13.2
8.75
10.02
1510.27
12.5
13.75
13.25
12
9.95
14.511.5
13
13.5
8.9
12.5
14.75
15.510.25
15
7.85
2
1
2
2
2
2
2
2
2
2
2
2
1
2
2
2
2
2
1
2
42
2
2
2
2
1
42
1
1
1
1
4
12
2
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
30
BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
HEALTH CARE
INVESTMENT TRUSTS
PLANTATIONS
TELECOMMUNICATIONS
TRADING
LION BREWERY
LION BREWERY
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
MTD WALKERS
MTD WALKERS
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGSRICHARD PIERIS
NAWALOKANAWALOKANAWALOKANAWALOKANAWALOKA
JANASHAKTHI
KOTAGALA
KOTAGALAKOTAGALA
KOTAGALA
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
AA-
AA-
A+
A+
A+
A+
BBB+
BBB+
BBB+
BBB
BBB+
AA-
[SL]AA-
AA-
A+AA-
AAAAA
BBB
BBB-
BBB-BBB-
BBB-
AAA(lka)
AAA
A-
BBB+
BBB+
A-
A-
A-
A-
1,000
1,000
100
100
100
100
100
100
100
100
100
100
100
100
100 100
100 100 100 100 100
100
100
100 100
100
100
100
100
100
100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
08-01-2015
13-11-2015
18-12-2017
09-01-2018
11-05-2018
24-04-201826-03-2018
16-11-2015
10-08-2017
30-03-2016
23-09-201613-09-2016
24-03-2016
15-06-2015
27-04-2018
09-05-2017
LastTraded
Date
17/06/13
17/06/13
18/11/15
18/11/15
18/11/15
18/11/15
30/09/15
30/09/15
04/12/15
05/08/14
04/12/15
06/03/15
31/05/16
06/03/15
29/04/1416/05/14
30/09/1330/09/1330/09/1330/09/1330/09/13
19/11/14
27/05/14
27/05/1427/05/14
27/05/14
19/04/18
19/04/18
20/12/13
26/12/14
26/12/14
15/03/16
15/03/16
08/06/15
08/06/15
17/06/18
17/06/18
18/11/20
18/11/22
17/11/23
18/11/21
30/09/18
30/09/20
04/12/20
05/08/19
04/12/20
06/03/19
31/05/19
06/03/20
29/04/1916/05/19
30/09/2230/09/2330/09/2130/09/1930/09/18
19/11/19
26/05/19
26/05/2126/05/20
26/05/18
19/04/28
19/04/28
20/12/18
26/12/19
26/12/18
15/03/19
15/03/19
07/06/18
07/06/18
Maturity Date
Issued Date
Code
LION/BC/17/06/18E13.79LION/BC/17/06/18H14
AEL/BD/18/11/20-C2324-10.25AEL/BD/18/11/22-C2327-10.72AEL/BD/17/11/23-C2325-10.95AEL/BD/18/11/21-C2326-10.45KAPI/BD/30/09/18-C2316-9.75KAPI/BD/30/09/20-C2315-10.25
CSEC/BD/04/12/20-C2334CSEC/BC/05/08/19A12.5CSEC/BD/04/12/20-C2333-10.5HAYL/BD/06/03/19-C2296-7.6HAYL/BD/31/05/19-C2349HAYL/BD/06/03/20-C2297-7.85HHL/BC/29/04/19A11RICH/BC/16/05/19C11.25
NHL/BC/30/09/22E14.4NHL/BC/30/09/23F14.45NHL/BC/30/09/21D14.35NHL/BC/30/09/19B14.15NHL/BC/30/09/18A14.15
JANA/BD/19/11/19-C2268-10.75
KOTA/BC/26/05/19B14.5KOTA/BC/26/05/21D15KOTA/BC/26/05/20C14.75KOTA/BC/26/05/18A14.25
SLTL/BD/19/04/28-C2400-12.75SLTL/BD/19/04/28-C2403-12.75
ABNS/BC/20/12/18C14.5ABNS/BD/26/12/19-C2286-9ABNS/BD/26/12/18-C2284-8.5SINS/BD/15/03/19-C2343SINS/BD/15/03/19-C2344-10.5SINS/BD/07/06/18-C2303-8.6SINS/BD/07/06/18-
17/06/18
17/06/18
17/05/18
17/05/18
17/05/18
17/05/18
29/09/18
29/09/18
31/05/18
29/12/18
31/05/18
05/09/18
29/05/18
05/09/18
29/09/1829/09/18
29/06/1829/06/1829/06/1829/06/1829/06/18
29/12/18
29/06/18
29/06/1829/06/18
26/05/18
18/04/19
18/10/18
29/06/18
22/06/18
22/06/18
14/09/18
14/09/18
07/06/18
07/06/18
Next CouponDue Date
Daily Movements Corporate Debt on 16-05-2018
8.55
10.17
12.50
12.50
12.68
9.42 13.03
10.40
12.75
14.48
14.99 14.74
14.23
9.68
14.25
14.74
1000.00
1160.48
100.00
100.00
100.00
100.00
100.00
100.28
100.00
100.13
95.24
100.00
98.50
100.00
101.49 98.20
100.00 100.00 100.00 111.80 100.00
96.15
100.00
100.00 100.00
100.00
100.00
100.00
114.06
92.48
100.00
100.00
100.00
100.00
95.00
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
12.09
14
10.25
10.72
10.95
10.45
9.75
10.25
11.38
12.5
10.5
7.6
11.12
7.85
1111.25
14.414.4514.3514.1514.15
10.75
14.5
1514.75
14.25
12.75
12.75
14.5
9
8.5
10.97
10.5
8.6
9.5
4
4
2
2
2
2
2
2
2
1
2
2
2
2
22
44444
1
2
22
2
1
2
2
2
2
2
2
2
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
31
TRADING
Company Name Credit Rating(As at date
listing)
Par Value
LastTraded
Date
Maturity Date
Issued Date
Code
C2304
Next CouponDue Date
Daily Movements Corporate Debt on 16-05-2018
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
32
GICS Industry Group Statisticsl¾udka; iuqyhkays ixLHd o;a;GICSJiwj; njhFjp Gs;sptpguq;fs;GICS
Automobiles & ComponentsBanksCapital GoodsCommercial & Professional ServicesConsumer Durables & ApparelConsumer ServicesDiversified FinancialsEnergyFood & Staples RetailingFood, Beverage & TobaccoHealth Care Equipment & ServicesHousehold & Personal ProductsInsuranceMaterialsPharmaceuticals, Biotechnology & Life SciencesReal EstateRetailingTelecommunication ServicesTransportationUtilities
3,457,200,000 474,247,389,569 486,606,274,849 3,402,263,732
39,845,364,054
310,845,483,151 268,084,863,010 27,467,163,633 87,301,922,252 786,588,070,434 57,207,727,106
5,840,924,032
95,796,402,603 76,231,435,372 4,518,154,154
56,424,444,331 47,516,098,761 162,656,065,511
9,401,474,750 18,367,343,223
132.60 144,630,469.30 85,901,469.70
470.20
16,474,318.10
5,758,044.60 17,120,514.00 2,898,879.80 11,205,373.30 77,510,709.90 2,339,165.40
123,660.00
68,912,679.60 8,481,440.80
.00
1,015,927.40 669,521.30 219,175.60
740,405.10 1,994,829.20
3 1,567,330 2,041,505
8
563,275
743,952 1,363,720 92,573 733,642 2,066,964 93,806
9,660
1,911,360 502,376
0
40,943 65,604 14,163
157,533 450,397
2 338 490 4
213
380 657 77 80 379 54
7
611 209 0
93 27 23
26 81
6.16 7.33 12.37 25.40
29.18
85.81 5.58
14.51 18.17 15.45
14.22
3.93 7.45 6.14
5.04 14.93 11.05
12.61
.75 .97 .99 .94
1.15
1.76 1.01 1.04 2.23 2.56 2.02
1.89
1.25 1.19 1.32
.64 .83 1.22
.89 2.37
5.81 1.87 3.73 1.90
4.90
1.31 2.79 2.42 2.57 3.15 2.20
.95
5.13 6.04 2.51
3.80 4.72 2.94
3.12 3.25
115264
10
284335
418
1
11160
1462
16
116315
15
405335
5510
2
11222
20122
26
Industry Group
l¾udka; iuqyh
Jiwj; njhFjp
Market Capitalization
fjf<|fmd< m%d.aOkSlrKh
re;ij Kjyhf;fk
TurnovermsßjegquGus;T
Value Volume(No.)
Trades (No.) PER PBV DY Securities Traded
Securities Listed
.kqfokq ñ, bmhqï wkqmd;h
ñ, fmd;a w.fhys
wkqmd;hla f,i
,dNdxY M,odj
.kqfokq jQ iq/l=ïm;a
,ehsia;=.; iq/l=ïm;a
jákdlu m%udKhngWkj msT
tpahghuk tpiy ciog;G
tpfpjk
tpiy Gj;jfg; ngWkjp
gq;FyhgtpisT
tpahghuk; epiwTw;w fk;gdpfs
gl;bay; gLj;jg;gl;l
fk;gdpfs;
N/A
N/A
33
Daily Movements Equity on 16th May 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
AUTOMOBILES & COMPONENTS
BANKS
CAPITAL GOODS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
KELANI TYRES
COMMERCIAL BANK (+)
COMMERCIAL BANK[X.0000] (+)
DFCC BANK PLC
HNB (+)
HNB[X.0000] (+)
HDFC (+)
NAT. DEV. BANK (+)
NATIONS TRUST (+)
NATIONS TRUST[X.0000] (+)
PAN ASIA (+)
SAMPATH (+)
SANASA DEV. BANK (+)
SEYLAN BANK[X.0000] (+)
SEYLAN BANK (+)
UNION BANK (+)
AMANA BANK (+)
ACCESS ENG SL
ACL
AITKEN SPENCE
ALUFAB
BROWNS
CENTRAL IND.
DOCKYARD (+)
E B CREASY
HAYLEYS
HEMAS HOLDINGS
JKH
KELANI CABLES
LANKA ASHOK
LANKA CERAMIC
LANKA TILES
LANKA WALLTILE
LANKEM CEYLON
LAXAPANA
MTD WALKERS
OFFICE EQUIPMENT
RENUKA HOLDINGS
RENUKA HOLDINGS[X.0000]
RICHARD PIERIS
ROYAL CERAMIC
SIERRA CABL
SOFTLOGIC
FORT LAND
ADAM CAPITAL
SERENDIB ENG.GRP
VALLIBEL ONE
43.00
134.00 104.00 115.00 242.50 187.50 32.10 136.00 87.40 87.50 16.00 298.30 104.50 54.00 85.00 13.60
3.50
19.20 42.00 51.50 20.60 70.00 38.00 81.10
1,200.00 215.70 125.00 159.00 84.00 993.40 138.50 102.00 95.10 40.50 10.40 19.70 77.90 19.60 14.20 12.30 105.00 2.30 24.00 19.50
.50 9.00 21.50
44.00
134.00 104.00 115.00 242.50 187.20 32.10 136.00 87.10 90.00 16.00 298.50 104.00 54.00 85.00 13.60
3.50
19.10 42.00 51.50 20.60 70.10 38.30 81.10
1,200.00 215.50 125.00 158.90 84.00 989.50 140.00 102.00 95.10 38.00 10.40 19.70 75.00 20.00 14.20 12.30 105.00 2.30 24.00 20.30
.60 9.00 21.60
16/05/18
16/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1808/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/18
16/05/18
16/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1808/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1815/05/1816/05/1814/05/1816/05/1816/05/1809/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/18
16/05/1816/05/1816/05/18
44.60
134.00 105.00 115.50 243.90 187.20 32.10 136.00 88.00 .00
16.20 299.00 105.30 54.00 85.00 13.60
3.50
19.20 42.00 51.70 20.70 70.10 38.30 82.00 .00
216.00 125.00 160.00 89.90 989.50 140.00
.00 95.40 .00
11.00 20.10 .00
20.00 14.20 12.30 107.00 2.30 24.50 20.30
.60 9.20 22.00
44.00
133.60 104.00 114.60 242.10 187.20 32.00 135.30 86.70 .00
16.00 298.00 104.00 52.70 84.50 13.40
3.40
18.90 41.90 51.50 19.30 70.10 37.50 81.10 .00
215.50 124.50 158.50 84.00 989.50 140.00
.00 95.10 .00
10.40 19.70 .00
19.50 14.10 12.20 104.70 2.20 23.00 19.50
.50 9.00 21.10
2,492,778
328,638,541 17,005,342 63,185,370 140,252,534 45,102,082 9,486,043 25,674,464 56,428,863 9,046,398 88,749,054 61,669,660 12,839,453 11,946,636 2,329,665
861,145,536
1,593,470,104
92,914,997 4,513,572
105,913,694 175,211 6,145,628 593,577
37,999,203 11,682
2,913,559 179,583,930 814,915,196
914,453 1,027,560
187 5,690,413 669,725 58,914 38,561
153,854,748 150,725
10,051,164 1,445,471
1,498,816,468 12,559,239 7,051,413
376,138,467 906,662
485,250 25,899,317 9,138,632
80,400,000
945,623,114 65,013,174 265,097,688 395,451,248 97,199,341 64,710,520 177,463,062 236,599,023 41,148,113 442,561,629 280,902,248 54,778,867 181,995,082 184,104,010 1,091,406,249
2,501,390,534
1,000,000,000 119,787,360 405,996,045 12,058,200 70,875,000 19,768,428 71,858,924 2,535,458 75,000,000 574,933,259 1,387,527,097 21,800,000 3,620,843 6,000,000 53,050,410 54,600,000 33,853,200 39,000,000 167,647,568
833,560 89,034,626 12,856,830
2,035,038,275 110,789,384 537,512,430 1,192,543,209 180,000,000
252,000,242 32,383,250
1,086,559,353
133
31982664 286938
2304990 4435767
374 35946
1049563 6918752
0 19240
42209579 1617530
53411604 45390
256338
55795
1263582 699752 587625 57780
701 37262 97830
0 565802
5684450 37764890
169296 18801 1540
0 105312
0 168230 91106
0 9400
24050 297162 158490
6218 37705441
11802
113 140750 234088
3,457,200,000
126,713,497,276 6,761,370,096 30,486,234,120 95,896,927,640 18,224,876,438 2,077,207,692 24,134,976,432 20,678,754,610 3,600,459,888 7,080,986,064 83,793,140,578 5,724,391,602 9,827,734,428 15,648,840,850 14,843,124,986
8,754,866,869
19,200,000,000 5,031,069,120 20,908,796,318 248,398,920 4,961,250,000 751,200,264 5,827,758,736 3,042,549,600 16,177,500,000 71,866,657,375 220,616,808,423 1,831,200,000 3,596,945,436 831,000,000 5,411,141,820 5,192,460,000 1,371,054,600 405,600,000 3,302,657,090 64,934,324
1,745,078,670 182,566,986
25,030,970,783 11,632,885,320 1,236,278,589 28,621,037,016 3,510,000,000
126,000,121 291,449,250
23,361,026,090
78,807,532
937,856,035 64,191,087 262,394,877 391,215,106 90,698,210 63,529,520 175,955,451 235,927,012 41,145,618 431,255,155 272,947,354 47,110,679 180,116,599 179,190,263 1,085,901,658
1,789,705,271
999,448,720 117,384,756 404,299,125 11,925,104 64,155,989 19,357,966 71,423,280 2,503,782 65,101,141 574,227,083 1,376,487,048 20,935,771 1,063,257 5,812,974 52,690,922 53,244,305 30,410,541 38,911,609 167,500,204
764,970 89,008,358 12,855,441
1,948,333,505 109,429,852 219,777,010 1,192,543,209 178,775,755
252,000,142 32,383,215
1,086,455,353
ffoksl fjkiaùï - fldgia /34
Daily Movements Equity on 16th May 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
CAPITAL GOODS
COMMERCIAL & PROFESSIONAL SERVICES
CONSUMER DURABLES & APPAREL
CONSUMER SERVICES
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MACKWOODS ENERGY
CEYLON PRINTERS
GESTETNER
LAKE HOUSE PRIN.
PARAGON
PRINTCARE PLC
ABANS
CEYLON LEATHER (DS)
DANKOTUWA PORCEL
HAYLEYS FABRIC
HAYLEYS FIBRE
KELSEY
LANKA CENTURY
REGNIS (+)
SINGER IND. (+)
TEEJAY LANKA
TAPROBANE
BLUE DIAMONDS[X.0000]
BLUE DIAMONDS
ORIENT GARMENTS (TS)
RADIANT GEMS
A.SPEN.HOT.HOLD.
AMAYA LEISURE
AHOT PROPERTIES
BROWNS BEACH
HOTELS CORP.
CITRUS LEISURE
DOLPHIN HOTELS
HOTEL DEVELOPERS (DS)
HOTEL SIGIRIYA
HUNAS FALLS
KEELLS HOTELS
RENUKA CITY HOT.
SERENDIB HOTELS[X.0000]
SERENDIB HOTELS
SIGIRIYA VILLAGE
TAL LANKA
TANGERINE
KANDY HOTELS
KINGSBURY
ANILANA HOTELS
BANSEI RESORTS
BERUWALA RESORTS
2.30
69.80 115.00 107.60 56.50 31.20
88.00 60.40 7.10 12.40 73.40 40.10 11.00 95.10 155.00 31.20
5.20
.30 .90 7.00 22.40
30.30 46.10 53.00 15.40 14.90 7.30 27.40
60.60 76.30 8.90
257.00 14.20 18.00 42.00 15.00 44.00 5.30 16.50
1.30 6.00 .90
2.30
69.80 110.00 134.50 61.70 32.80
88.00 60.10 7.40 12.40 73.40 42.60 11.00 94.30 155.00 31.10
5.20
.30 .80 7.00 22.20
30.10 48.80 53.00 15.40 16.40 7.40 27.40 .00
60.60 85.90 8.90
257.00 14.00 18.00 41.60 15.00 43.10 5.40 16.20
1.30 6.00 .90
15/05/18
10/05/1816/05/1816/05/1816/05/1816/05/18
14/05/1827/09/1716/05/1816/05/1816/05/1810/05/1816/05/1816/05/1816/05/1816/05/18
16/05/18
16/05/1816/05/1813/01/1615/05/18
16/05/1816/05/1816/05/1816/05/1811/05/1816/05/1815/05/18
16/05/1816/05/1816/05/1815/05/1816/05/1814/05/1816/05/1816/05/1816/05/1816/05/1816/05/18
16/05/1816/05/1816/05/18
.00
.00 110.00 134.50 61.70 32.80
.00 .00 7.40 12.40 73.90 .00
11.10 96.30 155.00 31.50
5.60
.40 .90 .00 .00
31.00 49.00 53.00 15.40 .00 7.50 .00 .00
60.70 85.90 8.90 .00
14.20 .00
41.60 16.00 43.10 5.70 16.20
1.30 6.00 .90
.00
.00 110.00 134.50 61.70 32.80
.00 .00 7.00 12.30 72.50 .00
11.00 94.30 155.00 30.50
5.20
.30 .80 .00 .00
30.10 46.00 53.00 15.40 .00 7.30 .00 .00
60.20 75.10 8.80 .00
14.00 .00
41.60 15.00 43.10 5.30 16.20
1.20 6.00 .80
3,168,111
130,110 1,506,840
7,431 158,860 317,897
198,891 171,730 8,847,139 2,321,961 35,637 362,417 3,978,736 471,061 10,200
315,161,205
439,299
662,327 28,696,383
36,440 638,949
2,323,595 100,978 7,753,213 2,794,861 1,066,956 306,902 309,087
12,537,225 145,057 16,372
12,002,864 36,999
8,246,770 19,325,553
30,885 116,269,366
65,491 110,131,600
488,223
135,403,872 27,336,269 6,873,443
100,000,000
600,170 2,657,812 2,937,245 1,000,280 85,966,670
5,110,560 16,363,724 162,552,920 207,740,888 8,000,000 17,429,274 356,869,666 11,267,863 3,846,300
701,956,580
1,002,724,815
194,633,623 206,601,782 54,916,656 2,400,000
336,290,010 51,876,976 442,775,300 129,600,000 180,030,942 96,650,427 31,621,477
2,046,645,686 5,859,000 5,625,000
1,456,146,780 7,000,000 36,011,056 75,514,738 9,000,000
139,637,494 20,000,000 577,500,000 242,000,000
493,308,514 53,728,000 600,000,000
0
0 110 135 62
164
0 0
235566 107683 23438
0 49782
278665 27435
15746901
403
173 4271
0 0
76091 66166
318 16940
0 33244
0 0
7626 17084
242387 0
6240 0
3744 535476
474 569589
1199
87624 1584
19416
230,000,000
41,891,866 305,648,380 316,047,562 56,515,820
2,682,160,104
449,729,280 988,368,930 1,154,125,732 2,575,987,011 587,200,000 698,913,887 3,925,566,326 1,071,573,771 596,176,500
21,901,045,296
5,214,169,038
58,390,087 185,941,604 384,416,592 53,760,000
10,189,587,303 2,391,528,594 23,467,090,900 1,995,840,000 2,682,461,036 705,548,117 866,428,470
194,022,011,033 355,055,400 429,187,500
12,959,706,342 1,799,000,000 511,356,995 1,359,265,284 378,000,000 2,094,562,410 880,000,000 3,060,750,000 3,993,000,000
641,301,068 322,368,000 540,000,000
100,000,000
568,550 2,262,952 2,431,599 906,620
82,119,345
4,932,456 14,865,751 162,431,160 207,533,525 7,544,154 17,238,802 355,983,363 11,145,401 3,768,534
701,956,580
1,002,716,958
191,897,557 193,136,035 54,901,056 1,450,536
335,026,531 51,260,315 442,296,178 129,269,958 178,758,539 96,569,309 31,274,942
2,010,255,697 3,795,972 5,483,159
1,452,837,671 6,916,289 21,937,083 50,317,809 8,962,966
135,967,953 19,134,423 544,258,155 240,854,210
489,508,514 53,728,000 598,247,561
ffoksl fjkiaùï - fldgia /35
Daily Movements Equity on 16th May 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
CONSUMER SERVICES
DIVERSIFIED FINANCIALS
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
EDEN HOTEL LANKA
GALADARI (+)
CITRUS HIKKADUWA
JETWING SYMPHONY
CITRUS KALPITIYA (DS)
MAHAWELI REACH
MARAWILA RESORTS
PALM GARDEN HOTL
PEGASUS HOTELS
RAMBODA FALLS
RENUKA HOTELS
ROYAL PALMS
LIGHTHOUSE HOTEL
FORTRESS RESORTS
NUWARA ELIYA
TRANS ASIA
CITRUS WASKADUWA
MIRAMAR (TS)
ALLIANCE
ARPICO
ASIA ASSET
ASIA CAPITAL
CENTRAL FINANCE
CEYLON GUARDIAN
CEYLON INV.
CDB
CDB[X.0000]
CFI
DUNAMIS CAPITAL
FIRST CAPITAL
LOLC
LANKA VENTURES
LB FINANCE
MERCHANT BANK (+)
NATION LANKA
PEOPLES LEASING
PEOPLE'S MERCH
RENUKA CAPITAL
S M B LEASING (+)
S M B LEASING[X.0000] (+)
SINGER FINANCE
THE FINANCE CO.
THE FINANCE CO.[X.0000]
VALLIBEL FINANCE
MULTI FINANCE
ABANS FINANCIAL
CAPITAL LEASING (+)
ASIA SIYAKA
AMF CO LTD
16.10 9.10 7.00 13.00 4.50 16.60 2.20 26.10 28.00 20.00 60.30 18.60 35.60 10.60
1,346.80 83.10 3.40
61.90
70.00 158.70 1.30 8.00
100.10 81.00 42.50 87.60 78.50 63.90 24.00 30.30 120.00 45.00 125.00 12.10 .90
15.70 13.20 4.80 .50 .20
15.60 4.70 2.20 70.00
14.30 23.90
2.20 400.00
16.10 9.10 7.30 14.90 4.50 17.70 2.30 27.50 28.00 20.00 60.00 18.30 35.00 10.60
1,298.00 83.10 3.40
61.90
69.10 155.00 1.30 8.00
100.10 86.00 42.50 88.00 78.50 65.40 24.50 30.00 120.00 47.00 125.00 12.10 .90
15.70 13.40 4.80 .50 .20
15.70 4.70 2.20 69.90
15.80 24.00 22.35 2.30
450.00
16/05/1816/05/1816/05/1815/05/1803/07/1716/05/1816/05/1815/05/1816/05/1804/05/1815/05/1815/05/1816/05/1816/05/1816/05/1816/05/1816/05/18
24/02/15
16/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/18
15/05/1816/05/18
16/05/1816/05/18
16.50 9.30 7.40 .00 .00
17.70 2.30 .00
28.00 .00 .00 .00
36.20 11.00
1,298.00 83.10 3.40
.00
70.00 155.00 1.40 8.00
100.20 86.00 42.50 89.70 78.50 65.40 25.00 30.40 122.00 47.00 125.00 12.30 .90
15.80 13.40 4.80 .60 .30
15.70 4.70 2.20 70.00
.00 24.10 .00 2.30
450.00
16.10 8.70 7.00 .00 .00
17.70 2.20 .00
27.70 .00 .00 .00
35.00 10.60
1,298.00 83.10 3.20
.00
69.10 155.00 1.20 8.00
100.10 86.00 42.50 87.00 78.00 65.40 24.00 29.80 117.00 45.00 122.70 12.10 .80
15.50 12.00 4.70 .50 .20
15.60 4.60 2.10 66.90
.00 23.90 .00 2.20
450.00
628,260 459,862,541
98,663 107,754,085
146,459 33,986,134 168,696 64,615 108,120 355,060 193,114 2,708,825 228,803 242,984 37,527 84,073 205,021
347,585
461,440 2,150
506,764,100 122,787,608 27,645,240 6,703,712 4,538,436 60,245 218,891 95,670
3,398,995 730,397
24,247,061 1,007,960 4,075,977 1,361,936
164,029,383 101,565,013
473,213 364,611
92,839,723 54,653,410 345,767 41,709
2,264,817 279,648
7,600 19,671
1,999,999 2,841,825
33
105,600,000 500,829,564 204,782,354 502,188,559 161,200,010 47,066,447 228,000,000 43,267,000 30,391,538 20,000,000 40,297,530 50,000,000 46,000,000 110,886,684 2,186,040
200,000,000 201,746,915
2,750,000
33,696,000 7,437,500
839,207,833 131,329,995 216,758,888 82,978,868 99,451,059 46,299,223 8,005,984 6,604,000
122,997,050 101,250,000 475,200,000 50,000,000 138,514,284 165,717,222 753,489,783 1,579,862,482 67,500,000 173,798,500 1,191,766,772 614,066,101 202,074,075 57,966,232 100,000,000 41,550,600
63,610,181 66,561,573 20,000,000 260,000,000 5,608,355
149104 3457869 170349
0 0
177 26515
0 8397
0 0 0
106912 27760 2596 8393
114771
0
359309 155
68294 63800
291704 86
6333 208008 35250
65 85941 35981
1411353 239170
5025802 721530
3650 943846 80405
278630 94243
100323 325310
3135 4860
4453922
0 2969
0 38003
450
1,700,160,000 4,557,549,032 1,433,476,478 6,528,451,267 725,400,045 781,303,020 501,600,000 1,129,268,700 850,963,064 400,000,000 2,429,941,059 930,000,000 1,637,600,000 1,175,398,850 2,944,158,672 16,620,000,000 685,939,511
170,225,000
2,358,720,000 1,180,331,250 1,090,970,183 1,050,639,960 21,697,564,689 6,721,288,308 4,226,670,008 4,055,811,935 628,469,744 421,995,600 2,951,929,200 3,067,875,000 57,024,000,000 2,250,000,000 17,456,428,500 2,005,178,386 678,140,805
24,803,840,967 891,000,000 834,232,800 595,883,386 122,813,220 3,152,355,570 272,441,290 220,000,000 4,120,434,500
909,625,588 1,590,821,595 448,000,000 572,000,000 2,243,342,000
105,210,343 444,589,769 168,427,463 397,203,073 161,000,009 45,846,325 227,737,510 42,460,374 30,222,402 19,993,400 38,869,455 49,258,386 45,558,300 110,762,006 2,120,931
199,421,189 201,746,915
1,678,198
32,155,215 7,379,300
839,207,830 130,909,344 198,676,232 81,172,928 96,891,712 45,248,019 7,904,610 6,578,268
122,761,554 100,150,947 472,672,030 49,863,998 138,152,460 165,123,252 752,145,500 1,579,434,724 66,758,489 173,552,600 1,182,109,583 609,049,461 201,852,461 49,683,005 94,427,300 41,514,200
63,507,979 66,262,980 20,000,000 260,000,000 5,513,942
ffoksl fjkiaùï - fldgia /36
Daily Movements Equity on 16th May 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
DIVERSIFIED FINANCIALS
ENERGY
FOOD & STAPLES RETAILING
FOOD, BEVERAGE & TOBACCO
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
BIMPUTH FINANCE
BRAC LNKA FNANCE
CIT
COLOMBO TRUST
COM.CREDIT
COMM LEASE & FIN
GUARDIAN CAPITAL
LOLC FINANCE
MERCANTILE INV
ORIENT FINANCE
PRIME FINANCE
SENKADAGALA
SINHAPUTHRA FIN[P.0000]
SINHAPUTHRA FIN
SOFTLOGIC CAP
SOFTLOGIC FIN
TRADE FINANCE
ADAM INVESTMENTS (+)
CIFL (TS)
ENTRUST SEC (DS)
SWARNAMAHAL FIN
VANIK INCORP PLC (+) (DS)
LANKA IOC
LAUGFS GAS
LAUGFS GAS[X.0000]
C T HOLDINGS
CARGILLS
CFT
TESS AGRO
TESS AGRO[X.0000]
BAIRAHA FARMS
BALANGODA (+)
BOGAWANTALAWA
BUKIT DARAH
CARSONS
COLD STORES
GRAIN ELEVATORS (+)
CEYLON TOBACCO (+)
CONVENIENCE FOOD
DISTILLERIES
GOOD HOPE
HORANA
INDO MALAY
KAHAWATTE (+)
KEGALLE
38.00 52.00 81.00 63.30 43.00 2.80 28.70 3.80
2,580.30 16.80 21.00 90.00 7.30 11.30 5.40 33.40 69.80
.20 .80
24.00 2.10
33.20 25.90 21.40
177.00 198.00 4.60
.80 .80
134.00 24.50 16.00 220.00 166.00 979.80 68.90
1,059.90 446.50 21.00
1,172.00 24.70
1,300.00 38.90 66.50
38.00 53.90 87.00 64.00 43.20 2.80 28.70 3.80
2,580.30 16.80 20.60 90.00 7.30 11.30 5.40 32.00 69.80
.30 .80
25.00 2.10 .00
33.00 25.60 21.40
177.00 198.00 4.60
.90 .80
133.50 25.00 16.50 220.00 166.00 980.00 68.80
1,060.00 445.00 21.40 904.10 24.00
1,494.90 38.90 68.00
16/05/1816/05/1816/05/1816/05/1816/05/1816/05/1815/05/1816/05/1808/12/1616/05/1815/05/1820/12/1616/05/1816/05/1816/05/1816/05/1816/05/18
16/05/1823/11/1704/01/1616/05/18
16/05/1816/05/1816/05/18
16/05/1816/05/1816/05/18
16/05/1816/05/18
16/05/1816/05/1815/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1827/04/1815/05/1816/05/18
38.00 53.90 87.00 66.00 43.20 2.90 .00 3.80 .00
17.00 .00 .00 7.30 11.30 5.60 32.00 69.80
.30 .00 .00 2.20 .00
33.50 26.20 21.60
184.60 198.10 4.60
.90 .80
133.50 25.00 .00
220.00 166.00 980.00 69.40
1,060.00 450.00 21.40 905.10 24.00 .00 .00
68.00
37.20 53.90 87.00 63.00 43.00 2.80 .00 3.80 .00
16.20 .00 .00 6.80 10.70 5.30 32.00 69.80
.20 .00 .00 2.10 .00
32.60 25.50 21.00
175.20 198.00 4.60
.70 .70
133.50 24.00 .00
220.00 166.00 975.00 68.80
1,051.00 445.00 21.00 902.00 24.00 .00 .00
68.00
3,910 12
60,281 27,321
121,555,280 32,630 331,800 5,124,140
10 60,600 34,703
5,954,393 5,000
1,174,760 1,531,961 458,006 25,115
8,357,164 45,500 21,500
5,793,841 4,030,431
418,733,654 963,928 5,477,890
32,024,397 16,245,121 1,708,100
7,818,754 661,500
603,471 236,902 106,972
30,738,376 44,916,825 10,322,680 36,739,610 182,677,142
76,565 86,244,596 3,816,504 400,250 4,682,174 2,487,810 905,999
107,733,344 237,943,274 6,588,636 46,519,243 318,074,365 6,377,711,170 25,833,808
4,200,000,000 3,006,000
148,018,370 36,000,000 72,475,061 6,707,650 62,958,930 688,160,000 67,928,384 56,800,400
898,552,400 83,426,733 33,000,014 500,000,140 65,481,650
532,465,705 335,000,086 52,000,000
201,406,978 255,999,927 140,196,000
280,000,000 40,000,000
16,000,000 23,636,363 83,750,000 102,000,000 196,386,914 95,040,000 60,000,000 187,323,751 2,750,000
4,600,000,000 3,883,782 25,000,000 4,811,400 79,889,805 25,000,000
74745 54 87
946428 43091 4729
0 123120
0 57515
0 0
11557 203861 650377
160 36785
1094 0 0
95943 0
2388077 504209
6594
9922365 716699 34500
514800 17009
267 157508
0 179960 44156
4979455 8410
294029 59385
21153591 9949 120
0 0
5508
4,093,867,072 12,373,050,248 533,679,516 2,944,668,082 13,677,197,695 17,857,591,276 741,430,290
15,960,000,000 7,756,381,800 2,486,708,616 756,000,000 6,450,280,429
711,435,909 3,716,064,000 2,268,808,026 3,964,667,920
179,710,480 66,741,386 792,000,336 1,050,000,294 52,385,320
17,677,861,406 8,676,502,227 1,112,800,000
35,649,035,106 50,687,985,546 644,901,600
280,000,000 40,000,000
2,144,000,000 579,090,894 1,340,000,000 22,440,000,000 32,600,227,724 93,120,192,000 4,134,000,000
198,544,443,685 1,227,875,000 96,600,000,000 4,551,792,504 617,500,000 6,254,820,000 3,107,713,415 1,662,500,000
84,179,678 237,865,594 6,564,379 46,517,498 317,676,753 6,377,711,170 25,792,487
4,200,000,000 3,006,000
147,992,140 35,998,700 68,729,481 5,894,070 60,790,340 687,023,157 62,271,716 56,800,400
898,552,400 82,642,607 32,900,014 500,000,140 61,877,977
530,151,700 334,442,600 51,560,725
194,661,955 251,990,486 132,524,632
276,871,176 39,962,256
15,814,074 22,012,061 79,946,247 95,391,181 194,159,948 90,380,058 59,910,961 12,356,094 2,697,752
4,567,846,137 3,561,719 23,325,022 4,253,672 77,854,360 23,469,330
ffoksl fjkiaùï - fldgia /37
Daily Movements Equity on 16th May 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
FOOD, BEVERAGE & TOBACCO
HEALTH CARE EQUIPMENT & SERVICES
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
KELANI VALLEY (+)
KOTAGALA
KOTMALE HOLDINGS
LMF
LANKEM DEV.
LION BREWERY
MADULSIMA (+)
MALWATTE[X.0000] (+)
MALWATTE (+)
MELSTACORP
NAMUNUKULA
NESTLE (+)
PELWATTE (DS)
RENUKA AGRI
RENUKA FOODS
RENUKA FOODS[X.0000]
SELINSING
SHALIMAR
SUNSHINE HOLDING
TALAWAKELLE (+)
TEA SMALLHOLDER
THREE ACRE FARMS (+)
WATAWALA
SPENCEPLANTATION
BROWNS CAPITAL
BROWNS INVSTMNTS
CEYLON BEVERAGE
DILMAH CEYLON
ELPITIYA
HAPUGASTENNE (+)
HARISCHANDRA
HATTON
HVA FOODS
KEELLS FOOD
LUCKY LANKA
LUCKY LANKA[X.0000]
MASKELIYA
RAIGAM SALTERNS
UDAPUSSELLAWA (+)
AGALAWATTE (+)
TOUCHWOOD (DS)
ASIRI
ASIRI SURG
DURDANS
DURDANS[X.0000]
MULLERS
NAWALOKA
LANKA HOSPITALS (+)
77.00 11.10 190.00 172.00 7.00
549.90 10.60 7.90 9.30 58.00 87.60
1,740.00
2.30 16.00 15.00 613.40 1,497.60 60.00 57.70 33.90 112.80 30.10
4.60 3.10
700.00 561.00 28.90 23.50
1,351.10 7.80 6.20
136.00 1.60 .90
21.00 2.30 36.30
17.20 2.60
25.00 10.50 84.80 73.90 .90 4.60 55.00
77.00 11.10 185.00 175.00 7.00
559.00 10.80 8.00 9.40 58.00 88.20
1,740.00 .00 2.30 16.90 13.90 682.00 1,400.20 60.00 55.00 33.50 110.80 30.10
45.50 4.60 3.10
739.90 561.00 28.60 23.50 130.50 8.10 6.40
136.00 1.60 .90
21.00 2.30 41.90
17.20 2.50
25.00 10.30 85.00 73.90 .90 4.60 55.50
16/05/1816/05/1815/05/1816/05/1816/05/1816/05/1816/05/1815/05/1816/05/1816/05/1816/05/1816/05/18
16/05/1816/05/1811/05/1809/05/1816/05/1815/05/1816/05/1814/05/1816/05/1816/05/18
16/05/1816/05/1816/05/1811/05/1816/05/1816/05/1814/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/18
16/05/1811/03/14
16/05/1816/05/1816/05/1815/05/1816/05/1816/05/1816/05/18
77.00 11.20 .00
175.00 7.30
559.00 10.80 .00 9.50 58.00 88.20
1,740.00 .00 2.30 16.90 .00 .00
1,400.20 .00
59.90 .00
110.80 30.10
.00 4.70 3.10
739.90 .00
28.60 23.50 .00 8.10 6.50
137.00 1.60 .90
21.00 2.30 41.90
17.20 .00
25.00 10.60 85.00 .00 1.00 4.60 55.60
77.00 10.70 .00
171.50 7.00
545.00 10.50 .00 9.30 58.00 87.50
1,739.80 .00 2.30 16.00 .00 .00
1,400.20 .00
55.00 .00
107.00 30.00
.00 4.30 3.00
690.00 .00
28.60 23.50 .00 7.80 6.20
136.00 1.60 .90
20.30 2.30 35.00
15.70 .00
24.50 10.30 82.00 .00 .90 4.50 55.00
573,856 1,091,001
3,555 11,380,470 6,534,166 29,578,791 380,499 1,160,754 4,402,267
307,088,388 611,131
51,330,960 2,016,474 75,451,400 29,954,681 506,423 5,559,914 4,491,864 66,669,796 455,182 19,807
5,314,930 1,922,475
1,250,000 10,480,607 24,818,599 4,784,952 133,046 726,277
10,875,785 20,930
2,293,820 638,500 251,289 16,300
1,401,111 147,990 5,649,168 3,780,661
4,130,540 3,330,747
426,665,483 90,058 158,616 961,503 3,939,800 3,353,489 65,075,399
34,000,000 75,225,000 31,400,000 39,998,000 120,000,000 80,000,000 169,501,097 20,250,660 202,792,331 1,165,397,072 23,750,000 53,725,463 67,976,891 561,750,000 117,960,106 4,773,346 5,678,247 5,397,840
136,492,280 23,750,000 30,000,000 23,545,000 200,962,555
21,300,000 1,368,000,000 3,720,000,000 20,988,090 20,737,500 72,866,428 46,315,789 1,919,600
236,666,671 66,428,660 25,500,000 176,028,410 24,000,000 53,953,489 282,207,320 19,398,850
25,000,000 106,905,600
1,137,533,596 528,457,545 25,527,272 8,345,454
283,000,000 1,409,505,596 223,732,169
1155 792965
0 17436840 3032077 111634 64600
0 73381 60900 62881
24815873 0
177 20405
0 0
1400 0
416220 0
1837 377498
0 9230641 828823 900200
0 286
117500 0
362245 37838 99916
160 9000
881885 11514 92481
6685 0
1367750 86143
446017 0
4501 46671
369606
2,618,000,000 834,997,500 5,966,000,000 6,879,656,000 840,000,000
43,992,000,000 1,796,711,628 159,980,214 1,885,968,678 67,593,030,176 2,080,500,000 93,482,305,620 1,597,456,939 1,292,025,000 1,887,361,696 71,600,190
3,483,036,710 8,083,805,184 8,189,536,800 1,370,375,000 1,017,000,000 2,655,876,000 6,048,972,906
969,150,000 6,292,800,000 11,532,000,000 14,691,663,000 11,633,737,500 2,105,839,769 1,088,421,042 2,593,571,560 1,846,000,034 411,857,692 3,468,000,000 281,645,456 21,600,000
1,133,023,269 649,076,836 704,178,255
430,000,000 277,954,560
28,438,339,900 5,548,804,223 2,164,712,666 616,729,051 254,700,000 6,483,725,742 12,305,269,295
32,352,680 67,705,824 31,353,530 33,641,764 119,960,799 79,963,120 167,429,377 20,250,660 183,666,498 1,154,100,152 22,183,971 53,196,535 46,704,635 532,028,920 117,567,412 4,772,852 5,477,686 5,397,840
136,272,126 21,948,751 29,707,354 23,471,396 86,505,015
21,293,000 1,365,743,100 3,719,469,117 19,116,989 20,715,357 69,843,225 44,274,402 1,880,734
215,828,791 66,354,729 25,427,355 176,028,410 24,000,000 52,348,037 281,556,920 18,609,100
23,242,719 106,098,694
1,119,853,038 506,456,895 24,435,715 8,183,610
279,276,581 1,363,446,476 221,424,813
ffoksl fjkiaùï - fldgia /38
Daily Movements Equity on 16th May 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
HEALTH CARE EQUIPMENT & SERVICES
HOUSEHOLD & PERSONAL PRODUCTS
INSURANCE
MATERIALS
PHARMACEUTICALS, BIOTECHNOLOGY & LIFE SCIENCE
DIRI SAVI BOARD
WATCH LIST
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
E - CHANNELLING
SINGHE HOSPITALS
PC PHARMA (TS)
BPPL HOLDINGS
SWADESHI
A I A INSURANCE (+)
CEYLINCO INS.[X.0000] (+)
CEYLINCO INS. (+)
HNB ASSURANCE (+)
JANASHAKTHI INS. (+)
PEOPLE'S INS (+)
UNION ASSURANCE (+)
AMANA LIFE (+)
AMANA TAKAFUL (+)
ARPICO INSURANCE (+)
Softlogic Life (+)
ACL PLASTICS
ACME
CIC
CIC[X.0000]
CHEMANEX
CHEVRON (+)
DIPPED PRODUCTS
HAYCARB
INDUSTRIAL ASPH.
LANKA ALUMINIUM
PIRAMAL GLASS
SAMSON INTERNAT.
SWISSTEK
TOKYO CEMENT[X.0000]
TOKYO CEMENT
UNION CHEMICALS (+)
AGSTAR PLC
AGSTAR PLC[X.0000]
ALUMEX PLC
BOGALA GRAPHITE (+)
RICH PIERIS EXP
LANKA CEMENT (+)
MORISONS[X.0000]
5.80 1.70
.10
12.80 12,812.50
440.00 990.10 1,780.10 102.00 23.90 23.00 203.50
1.30 .90
18.50 25.90
110.00 6.00 54.20 39.40 57.10 90.00 85.00 130.50 344.70 64.00 5.50 88.40 58.80 44.00 53.00 420.00
4.50 5.00 16.40 14.70 166.10
3.60
509.60
5.80 1.70
.10
13.00 9,990.00
440.00 1,000.00 1,800.00 102.00 24.00 23.00 203.20
1.30 1.00 19.00 25.90
109.90 6.00 54.00 41.00 59.90 90.00 86.00 130.50 345.00 64.00 5.50 85.00 59.00 44.00 53.00 498.50
4.70 5.00 16.40 14.70 166.10
3.60
510.00
16/05/1816/05/18
27/03/18
16/05/1816/04/18
16/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/18
16/05/1816/05/1816/05/1816/05/18
16/05/1816/05/1816/05/1815/05/1816/05/1816/05/1815/05/1816/05/1816/05/1815/05/1816/05/1816/05/1814/05/1816/05/1816/05/1811/05/18
16/05/1829/05/1516/05/1816/05/1816/05/18
16/05/18
14/05/18
5.80 1.70
.00
13.00 .00
447.90 1,000.00 1,800.00 105.00 24.00 23.50 210.00
1.40 1.00 19.00 26.40
110.00 6.10 55.00 .00
59.90 90.50 .00
130.50 410.00
.00 5.60 88.80 .00
45.00 54.60 .00
4.70 .00
16.50 14.70 172.80
3.70
.00
5.60 1.70
.00
12.80 .00
439.00 990.00 1,780.00 102.00 22.90 23.00 198.50
1.30 .80
18.50 25.00
109.90 6.00 54.00 .00
59.90 89.80 .00
130.50 345.00
.00 5.50 85.00 .00
44.00 53.00 .00
4.70 .00
16.40 14.00 166.10
3.60
.00
1,003,004 2,200
35,300
3,455,633 4,795
3,040,997 3,507,192 6,154,855 500,087 1,832,988 1,195,782 72,534
26,275 2,799,489 1,902,338
171,437,310
116,858 11,157,706 581,022 1,621,488 204,926
50,280,216 5,262,876 1,760,862 10,602
7,733,670 611,748,698
115,129 1,157,941 57,587,406 67,239,763
10,147
8,350 0
1,266,654 85,221,504 157,643
458,255
17,551
122,131,415 398,225,895
101,000,020
306,843,357 149,333
30,749,370 6,414,480 20,000,000 50,000,000 226,526,153 200,000,000 58,928,572
500,000,000 1,800,001,296 66,230,407 375,000,000
4,212,500 41,161,913 72,900,000 21,870,000 15,750,000 240,000,000 59,861,512 29,712,375 666,562
13,702,823 950,086,080 4,232,771 27,372,000 133,650,000 267,300,000 1,500,000
307,526,310 17,473,690 299,302,840 94,632,904 11,163,745
173,510,748
1,742,490
18305 173
0
123660 0
294861 26446907 6329538 4274650
22429407 496093
2063923
5609 535688 283316
5752689
24090 234016 35904
0 120
3150838 0
14225 7655
0 1535452
9551 0
573416 2407616
0
47 0
113523 1614
76265
297109
0
708,362,207 676,984,022
10,100,002
3,927,594,970 1,913,329,063
13,529,722,800 6,350,976,648 35,602,000,000 5,100,000,000 5,413,975,057 4,600,000,000 11,991,964,402
650,000,000 1,620,001,166 1,225,262,530 9,712,500,000
463,375,000 246,971,478 3,951,180,000 861,678,000 899,325,000
21,600,000,000 5,088,228,520 3,877,464,938 229,763,921 876,980,672 5,225,473,440 374,176,956 1,609,473,600 5,880,600,000 14,166,900,000 630,000,000
1,383,868,395 87,368,450
4,908,566,576 1,391,103,689 1,854,298,045
624,638,693
887,972,904
121,819,579 398,225,895
101,000,020
306,843,357 137,020
30,325,385 6,133,882 18,857,082 48,590,437 222,954,426 200,000,000 58,285,435
499,935,000 1,796,724,341 66,230,403 374,906,190
1,838,105 41,039,232 71,661,458 21,298,294 15,504,467 239,795,900 59,529,757 29,333,205 596,139
13,532,784 924,898,432 3,795,758 27,191,175 133,402,095 264,047,551 1,242,840
307,520,810 17,473,690 299,302,840 91,720,204 11,072,291
31,130,155
1,618,150
ffoksl fjkiaùï - fldgia /39
Daily Movements Equity on 16th May 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
PHARMACEUTICALS, BIOTECHNOLOGY & LIFE SCIENCE
REAL ESTATE
RETAILING
TECHNOLOGY HARDWARE & EQUIPMENT
TELECOMMUNICATION SERVICES
TRANSPORTATION
UN-CLASSIFIED
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
MORISONS
ASCOT HOLDINGS
C T LAND
CARGO BOAT
CITY HOUSING
COLOMBO CITY
COLOMBO LAND (+)
COMMERCIAL DEV. (+)
EAST WEST
LEE HEDGES
ON'ALLY
OVERSEAS REALTY (+)
PDL (+)
R I L PROPERTY
SERENDIB LAND
SEYLAN DEVTS (+)
YORK ARCADE
EQUITY TWO PLC
MILLENNIUM HOUSE
HUEJAY
STANDARD CAPITAL (TS)
C M HOLDINGS
C.W.MACKIE
DIMO
EASTERN MERCHANT
HUNTERS
SATHOSA MOTORS
SINGER SRI LANKA (+)
AUTODROME
UNITED MOTORS
CEYLON TEA BRKRS
JOHN KEELLS
ODEL PLC
PC HOUSE (TS)
DIALOG (+)
SLT (+)
EXPOLANKA
MERC. SHIPPING
625.00
30.20 32.10 75.00 5.50
810.70 19.00 75.00 17.40 80.20 80.30 16.80 120.30 7.40
1,481.70 12.70 100.00
61.00 11.20
40.50 54.00
67.00 47.90 450.20 5.50
493.70 450.00 39.00 84.60 82.00
3.60 58.10 24.80
.10
14.10 26.50
4.70 75.00
640.00
33.20 32.10 74.80 5.50
858.00 19.40 77.50 17.40 78.70 80.00 16.80 120.30 7.40
1,201.00 12.60 102.00
61.00 11.20
40.50 55.00
67.00 47.80 450.00 5.50
421.00 450.00 39.00 84.60 82.90
3.70 62.00 24.80
.10
14.10 26.50
4.70 63.00
09/05/18
16/05/1816/05/1815/05/1816/05/1815/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1816/05/1808/05/1816/05/1815/05/18
16/05/1816/05/18
11/05/1828/03/18
16/05/1816/05/1815/05/1815/05/1809/05/1811/05/1816/05/1815/05/1816/05/18
16/05/1816/05/1815/05/18
27/03/18
16/05/1816/05/18
16/05/1815/05/18
.00
33.20 32.30 .00 5.50 .00
19.40 78.80 17.80 82.00 84.00 16.80 125.90 7.50 .00
13.00 .00
61.00 11.20
.00 .00
67.00 47.90 .00 .00 .00 .00
39.00 .00
82.90
3.70 62.00 .00
.00
14.20 26.50
4.70 .00
.00
30.20 32.10 .00 5.40 .00
19.00 75.00 17.30 78.70 80.00 16.80 120.10 7.40 .00
12.60 .00
61.00 11.20
.00 .00
66.90 47.80 .00 .00 .00 .00
38.00 .00
82.00
3.60 56.50 .00
.00
14.00 26.50
4.70 .00
85,354
7,803,436 1,375,190 130,625 37,658 37,023
72,360,682 21,091
39,158,311 15,051,480
45,826 1,144,827,979
74,704 206,138,084
120 1,939,667
4,373
123,782 39,426,245
701 3,841,383
471,489 388,603 98,609
13,401,520 4,510,067
4,403 36,043,872
18,285 5,874,659
169,785 217,191 247,792
1,875,432
7,677,013,790 812,263,182
1,597,981,497 1,393,821
5,808,290
12,657,555 81,250,000 10,200,036 13,379,850 1,272,857
199,881,008 12,000,000 138,240,000 25,602,730 17,500,770
1,243,029,582 66,000,000 800,000,000
360,000 147,964,860
750,000
31,000,000 134,681,320
1,800,000 5,540,828
15,200,000 35,988,556 8,876,437
117,446,000 5,145,000 6,033,622
375,628,830 12,000,000 100,900,626
182,400,000 60,800,000 272,129,431
343,400,001
8,143,778,405 1,804,860,000
1,954,915,000 2,844,990
0
6140 51920
0 2211
0 88637
301241 190824 21645 66522 12113 77534 88681
0 45780
0
61000 1680
0 0
13390 14503
0 0 0 0
297400 0
92873
199265 52091
0
0
177756 41420
740405 0
3,630,181,250
382,258,161 2,608,125,000 765,002,700 73,589,175
1,031,905,170 3,797,739,152 900,000,000 2,405,376,000 2,053,338,946 1,405,311,831 20,882,896,978 7,939,800,000 5,920,000,000 533,412,000 1,879,153,722 75,000,000
1,891,000,000 1,508,430,784
72,900,000 299,204,712
1,018,400,000 1,723,851,832 3,996,171,937 645,953,000 2,540,086,500 2,715,129,900 14,649,524,370 1,015,200,000 8,273,851,332
656,640,000 3,532,480,000 6,748,809,889
34,340,000
114,827,275,511 47,828,790,000
9,188,100,500 213,374,250
5,529,010
12,346,738 79,877,086 10,116,407 9,088,974 1,169,157
159,975,830 11,872,191 137,529,508 24,279,665 9,107,136
1,242,367,101 65,096,786 800,000,000
240,092 143,153,418
718,806
30,862,270 132,910,720
1,798,147 5,356,372
14,497,734 35,749,839 8,493,298
102,254,880 5,082,782 5,963,355
372,055,775 11,908,200 92,964,911
182,184,531 60,527,521 271,880,031
342,981,695
8,135,607,041 1,801,250,546
1,954,864,000 2,840,216
ffoksl fjkiaùï - fldgia /40
Daily Movements Equity on 16th May 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
UN-CLASSIFIED
UTILITIES
MAIN BOARD
MAIN BOARD
CANDOR OPP FUND[U.0000] (+)
LOTUS HYDRO
LVL ENERGY
PANASIAN POWER
RESUS ENERGY
VALLIBEL
VIDULLANKA
7.00
5.40 9.60 3.20 20.50 7.40 4.70
7.00
5.40 9.60 3.20 21.00 7.40 4.70
16/05/18
16/05/1816/05/1816/05/1816/05/1816/05/1816/05/18
7.00
5.40 9.60 3.30 21.00 7.40 4.70
7.00
5.40 9.50 3.10 19.50 7.20 4.60
15,415,801
19,514 3,598,646
152,516,200 527,262 9,928,520
309,390,871
50,495,900
109,088,112 582,278,117 500,000,000 58,390,263 747,109,731 821,869,169
7000
24300 193436
1085254 118822 556169 16849
589,075,805 5,589,869,923 1,600,000,000 1,197,000,392 5,528,612,009 3,862,785,094
50,495,900
109,011,612 580,878,117 499,013,400 58,161,236 698,560,312 821,085,604
ffoksl fjkiaùï - fldgia /41
Daily Movements Corporate Debt on 16-05-2018ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
BANKSCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
HDFC
HDFC
HDFC
HDFC
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
SAMPATH
COMB/BD/08/03/21-C2341-10.75COMB/BD/27/10/21-C2360-12COMB/BD/08/03/26-C2342-11.25COMB/BD/27/10/26-C2359-12.25DFCC/BD/09/11/21-C2366-12.15DFCC/BD/09/11/23-C2367-12.75DFCC/BD/29/03/23-C2393-12.6DFCC/BD/18/03/19-C2345-10.625DFCC/BD/29/03/25-C2394-13HDFC/BD/20/11/20-C2331-10.5HDFC/BD/20/11/20-C2332
HDFC/BD/20/11/25-C2330-12HDFC/BC/23/10/18C15.5
HNB/BD/01/11/21-C2362-11.75HNB/BD/01/11/23-C2361-13
HNB/BD/28/03/21-C2346-11.25HNB/BD/14/12/24-C2275-8.33HNB/BD/14/12/19-C2274-7.75HNB/BC/31/03/2100E
HNB/BC/12/06/18A14
HNB/BC/04/09/21A11.5
HNB/BC/31/03/2400F
HNB/BC/31/07/22B16.75
HNB/BC/29/08/23A08
NDB/BC/19/12/25D14
NDB/BD/24/06/20-C2308-0
NDB/BD/24/06/20-C2309-9.4
NDB/BC/19/12/23C13.9
NDB/BC/19/12/18A13
NDB/BC/19/12/18B13.4
NTB/BD/20/04/23-C2402-12.65NTB/BD/20/04/23-C2401-13
NTB/BD/08/11/21-C2365-12.65NTB/BD/08/11/21-C2364-12.8NTB/BD/08/11/21-C2363
NTB/BC/19/12/18A13
PABC/BD/29/09/18-C2314
PABC/BD/29/09/18-C2313-9.5PABC/BD/29/09/19-C2312
PABC/BD/29/09/19-C2311-10PABC/BC/30/10/19B9.5233
PABC/BC/30/10/19A9.75
SAMP/BD/20/03/23-C2390-12.5
10.75
12.00
11.25
12.25
12.15
12.75
12.60
10.63
13.00
10.50
12.75
12.00
15.50
11.75
13.00
11.25
8.33
7.75
14.00
11.50
16.75
8.00
14.00
.00
9.40
13.90
13.00
13.40
12.65
13.00
12.65
12.80
10.97
13.00
10.69
9.50
11.19
10.00
9.52
9.75
12.50
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
44,303,400
50,718,000
17,490,900
19,282,000
9,568,600
60,431,400
29,134,700
53,154,500
40,865,300
20,129,900
5,782,400
14,087,700
10,800,000
20,000,000
40,000,000
70,000,000
840,400
27,572,400
5,143,445
40,000,000
20,000,000
13,628,000
7,000,000
20,000,000
35,904,300
30,000,000
70,000,000
36,379,800
12,427,000
15,288,900
22,130,000
12,870,000
38,858,000
11,117,900
24,100
30,000,000
3,596,224
9,495,223
8,351,812
18,556,741
10,880,000
19,120,000
75,000,000
08/03/21
27/10/21
08/03/26
27/10/26
09/11/21
09/11/23
29/03/23
18/03/19
29/03/25
20/11/20
20/11/20
20/11/25
23/10/18
01/11/21
01/11/23
28/03/21
14/12/24
14/12/19
31/03/21
12/06/18
04/09/21
31/03/24
31/07/22
29/08/23
19/12/25
24/06/20
24/06/20
19/12/23
19/12/18
19/12/18
20/04/23
20/04/23
08/11/21
08/11/21
08/11/21
19/12/18
29/09/18
29/09/18
29/09/19
29/09/19
30/10/19
30/10/19
20/03/23
09/03/16
28/10/16
09/03/16
28/10/16
09/11/16
09/11/16
29/03/18
18/03/16
29/03/18
20/11/15
20/11/15
20/11/15
24/10/13
01/11/16
01/11/16
28/03/16
15/12/14
15/12/14
25/05/07
13/06/13
05/09/11
07/06/07
01/08/07
30/08/13
19/12/13
24/06/15
24/06/15
19/12/13
19/12/13
19/12/13
20/04/18
20/04/18
08/11/16
08/11/16
08/11/16
19/12/13
29/09/15
29/09/15
29/09/15
29/09/15
30/10/14
30/10/14
20/03/18
2
2
2
2
1
1
1
1
1
2
4
1
1
1
1
1
2
2
0
1
2
0
1
1
1
0
1
1
2
1
2
1
2
1
2
2
2
2
2
2
2
1
2
27-07-2017
26-02-2018
17-03-2016
29-03-2017
09-04-2018
11-03-2015
03-05-2018
20-04-2018
08-12-2017
21-06-2017
31-12-2014
08-01-2018
20-11-2017
26-05-2017
20-04-2018
18-01-2018
03-05-2018
29-03-2017
18-01-2018
31-12-2014
100.00
100.00
100.00
100.00
100.00
100.00
100.05
100.00
100.00
100.00
100.00
100.00
109.16
100.00
100.00
89.40
100.00
100.00
20.90
101.70
100.00
14.68
100.00
70.13
119.95
63.81
101.64
117.05
100.00
112.35
100.00
100.00
100.00
100.00
100.00
108.81
100.00
100.00
100.00
100.00
100.00
99.94
100.00
81.40
99.96
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
122.86
100.00
100.00
94.00
100.00
85.00
20.90
101.59
100.00
14.68
100.00
82.24
100.50
63.81
86.00
86.00
98.50
99.53
100.00
100.00
100.00
100.00
100.00
99.27
100.00
100.00
100.00
100.00
100.00
100.00
100.00
07/09/18
26/10/18
07/09/18
26/10/18
07/11/18
07/11/18
28/03/19
16/03/19
28/03/19
17/05/18
19/05/18
17/11/18
23/10/18
30/10/18
30/10/18
27/03/19
29/06/18
29/06/18
09/06/18
29/06/18
29/06/18
29/08/18
29/12/18
29/12/18
29/12/18
29/06/18
19/12/18
19/10/18
19/04/19
04/11/18
06/11/18
04/11/18
29/06/18
27/09/18
27/09/18
27/09/18
27/09/18
27/10/18
27/10/18
19/09/18
42
Daily Movements Corporate Debt on 16-05-2018ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
BANKS
CAPITAL GOODS
DIVERSIFIED FINANCIALS
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGS
MTD WALKERS
MTD WALKERS
RICHARD PIERIS
ALLIANCE
ALLIANCE
ALLIANCE
SAMP/BC/04/12/18A13
SAMP/BC/04/12/18B13.4
SAMP/BD/14/12/19-C2271-8.25SAMP/BD/21/12/22-C2389-12.5SAMP/BD/10/06/21-C2353
SAMP/BD/10/06/21-C2352-12.75SAMP/BD/18/11/20-C2329
SAMP/BD/18/11/20-C2328-9.9SAMP/BD/14/12/19-C2273-8.1SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/18-C2338-9.6
SDB/BD/31/12/18-C2340-9.9
SDB/BD/31/12/20-C2337-10
SEYB/BD/22/12/19-C2278-8.6SEYB/BD/22/12/20-C2277-8.6SEYB/BD/22/12/18-C2276-8
SEYB/BD/29/03/28-C2397-13.5SEYB/BD/29/03/25-C2396-13.2SEYB/BD/29/03/23-C2395-12.85SEYB/BD/15/07/21-C2356
SEYB/BD/15/07/21-C2355-13SEYB/BD/15/07/23-C2354-13.75SEYB/BD/22/12/20-C2280-8.75SEYB/BD/22/12/19-C2279-8.35
AEL/BD/18/11/22-C2327-10.72AEL/BD/18/11/21-C2326-10.45AEL/BD/17/11/23-C2325-10.95AEL/BD/18/11/20-C2324-10.25HAYL/BD/31/05/19-C2349
HAYL/BD/06/03/20-C2297-7.85HAYL/BD/06/03/19-C2296-7.6HHL/BC/29/04/19A11
KAPI/BD/30/09/18-C2316-9.75KAPI/BD/30/09/20-C2315-10.25RICH/BC/16/05/19C11.25
ALLI/BD/29/12/18-C2288-9
ALLI/BD/29/12/19-C2287-9.35ALLI/BC/30/09/18C16.5
13.00
13.40
8.25
12.50
10.73
12.75
10.18
9.90
8.10
10.30
9.60
9.90
10.00
8.60
8.60
8.00
13.50
13.20
12.85
10.46
13.00
13.75
8.75
8.35
10.72
10.45
10.95
10.25
11.12
7.85
7.60
11.00
9.75
10.25
11.25
9.00
9.35
16.50
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
15,541,900
34,458,100
31,765,500
60,000,000
473,500
59,526,500
2,587,300
67,412,700
38,234,500
5,619,500
15,973,900
14,380,500
4,026,100
18,665,200
25,055,200
4,622,800
16,090,000
7,150,000
39,100,000
174,000
17,103,200
32,722,800
3,005,200
300
200
10,300
5,400
49,984,100
20,000,000
15,021,300
4,978,700
10,000,000
21,132,800
8,867,200
19,250,000
2,000,000
8,000,000
3,510,000
04/12/18
04/12/18
14/12/19
21/12/22
10/06/21
10/06/21
18/11/20
18/11/20
14/12/19
31/12/20
31/12/18
31/12/18
31/12/20
22/12/19
22/12/20
22/12/18
29/03/28
29/03/25
29/03/23
15/07/21
15/07/21
15/07/23
22/12/20
22/12/19
18/11/22
18/11/21
17/11/23
18/11/20
31/05/19
06/03/20
06/03/19
29/04/19
30/09/18
30/09/20
16/05/19
29/12/18
29/12/19
30/09/18
04/12/13
04/12/13
15/12/14
21/12/17
10/06/16
10/06/16
18/11/15
18/11/15
15/12/14
31/12/15
31/12/15
31/12/15
31/12/15
23/12/14
23/12/14
23/12/14
29/03/18
29/03/18
29/03/18
15/07/16
15/07/16
15/07/16
23/12/14
23/12/14
18/11/15
18/11/15
18/11/15
18/11/15
31/05/16
06/03/15
06/03/15
29/04/14
30/09/15
30/09/15
16/05/14
29/12/14
29/12/14
30/09/13
2
1
1
2
2
1
2
2
2
2
2
2
2
1
2
2
2
2
2
2
2
2
1
2
2
2
2
2
2
2
2
2
2
2
2
1
1
2
15-09-2017
16-10-2017
25-07-2017
16-02-2018
26-01-2018
18-12-2015
07-03-2017
07-01-2015
30-03-2015
09-04-2018
24-08-2016
09-03-2017
11-05-2018
24-04-2018
13-11-2015
26-03-2018
14-12-2017
98.50
115.95
94.66
100.00
98.50
99.00
100.00
99.87
94.08
100.00
100.00
100.00
100.00
99.99
94.31
100.00
100.00
100.00
100.06
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
98.50
100.00
100.00
102.17
100.00
100.00
98.20
100.00
100.00
122.85
98.00
100.50
87.00
100.00
100.00
99.00
100.00
100.00
85.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
101.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
98.50
100.00
100.00
101.49
100.00
100.28
98.50
100.00
100.00
99.50
29/06/18
04/12/18
29/12/18
20/06/18
08/06/18
07/06/18
17/05/18
17/05/18
29/06/18
29/06/18
29/06/18
29/06/18
29/06/18
22/12/18
22/06/18
22/06/18
28/09/18
28/09/18
28/09/18
12/07/18
12/07/18
12/07/18
22/12/18
22/06/18
17/05/18
17/05/18
17/05/18
17/05/18
29/05/18
05/09/18
05/09/18
29/09/18
29/09/18
29/09/18
29/09/18
28/12/18
28/12/18
29/06/18
43
Daily Movements Corporate Debt on 16-05-2018ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
DIVERSIFIED FINANCIALSALLIANCE
ARPICO
ARPICO
CDB
CDB
CDB
CDB
CDB
CDB
CDB
CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITAL
COMM LEASE & FINCOM.CREDIT
COM.CREDIT
COM.CREDIT
SOFTLOGIC FIN
SOFTLOGIC FIN
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC
LOLC
LOLC
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
ALLI/BC/30/09/1800D
ARPI/BC/28/11/18B16.75
ARPI/BC/28/11/18A16.67
CDB/BD/27/03/23-C2392-13.75CDB/BD/27/03/23-C2391-14.2CDB/BD/03/06/21-C2351
CDB/BD/03/06/21-C2350-12.75CDB/BC/19/12/18C15
CDB/BC/19/12/18B15.5
CDB/BC/19/12/18A16
CFIN/BD/01/06/20-C2302-9.52CFIN/BD/01/06/18-C2301-8.35CFIN/BD/01/06/19-C2300-9
CFIN/BC/12/12/18D13.95
CFIN/BC/12/12/18C13.5
CFIN/BC/17/06/18C14.75
CFVF/BC/12/03/19C14
CLC/BD/21/07/20-C2310-9.75COCR/BD/10/12/20-C2336
COCR/BD/10/12/20-C2335-10.4COCR/BD/01/06/20-C2299-10.5CRL/BC/29/08/19B7.69
CRL/BC/29/08/19A10
CSEC/BD/04/12/20-C2334
CSEC/BC/05/08/19A12.5
CSEC/BD/04/12/20-C2333-10.5LFIN/BD/11/12/22-C2388-13.25LFIN/BD/11/12/22-C2387-12.75LFIN/BC/28/11/18C15
LFIN/BC/28/11/18B14.5
LFIN/BC/28/11/18A14
LOFC/BD/25/01/20-C2291-9
LOFC/BD/25/01/20-C2289-9.1LOFC/BD/25/01/20-C2290-9.25LOLC/BD/30/07/19-C2386-12.65LOLC/BD/30/07/22-C2385-13LOLC/BD/24/11/19-C2269-9
MBSL/BD/02/05/22-C2382-15MBSL/BD/12/11/19-C2266-9
MBSL/BD/12/11/19-C2267-8.75MBSL/BD/02/05/22-C2380
MBSL/BD/02/05/22-C2381-14.5
16.75
16.67
13.75
14.20
10.38
12.75
15.00
15.50
16.00
9.52
8.35
9.00
13.95
13.50
14.75
14.00
9.75
11.23
10.40
10.50
9.67
10.00
11.38
12.50
10.50
13.25
12.75
15.00
14.50
14.00
9.00
9.10
9.25
12.65
13.00
9.00
15.00
9.00
8.75
11.47
14.50
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
1000
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
2,772,000
390,100
3,169,700
10,669,900
9,330,100
16,300
9,983,700
242,800
3,103,600
6,653,600
17,500,000
2,500,000
5,000,000
10,000,000
6,000,000
1,400,000
1,854,000
50,000,000
2,500,100
17,499,900
10,000,000
4,501,300
9,498,700
10,500
10,000,000
9,989,500
20,000,000
10,000,000
6,028,500
7,570,100
6,401,400
2,500,600
10,300
47,489,100
7,500,000
20,000,000
50,000,000
8,057,600
9,097,700
10,902,300
10,100
11,932,300
30/09/18
28/11/18
28/11/18
27/03/23
27/03/23
03/06/21
03/06/21
19/12/18
19/12/18
19/12/18
01/06/20
01/06/18
01/06/19
12/12/18
12/12/18
17/06/18
12/03/19
21/07/20
10/12/20
10/12/20
01/06/20
29/08/19
29/08/19
04/12/20
05/08/19
04/12/20
11/12/22
11/12/22
28/11/18
28/11/18
28/11/18
25/01/20
25/01/20
25/01/20
30/07/19
30/07/22
24/11/19
02/05/22
12/11/19
12/11/19
02/05/22
02/05/22
30/09/13
29/11/13
29/11/13
28/03/18
28/03/18
03/06/16
03/06/16
19/12/13
19/12/13
19/12/13
01/06/15
01/06/15
01/06/15
12/12/13
12/12/13
17/06/13
12/03/14
21/07/15
10/12/15
10/12/15
01/06/15
29/08/14
29/08/14
04/12/15
05/08/14
04/12/15
11/12/17
11/12/17
29/11/13
29/11/13
29/11/13
26/01/15
26/01/15
26/01/15
31/07/17
31/07/17
24/11/14
03/05/17
13/11/14
13/11/14
03/05/17
03/05/17
0
4
12
2
1
2
2
4
2
1
1
2
2
1
2
4
1
1
2
2
4
4
4
2
1
2
2
2
1
2
12
4
2
1
2
2
4
1
1
2
2
2
07-04-2017
08-01-2018
07-11-2017
09-11-2017
10-09-2014
04-05-2018
11-08-2015
10-12-2015
12-12-2017
02-12-2014
14-08-2014
13-10-2017
09-02-2018
08-03-2018
26-03-2018
18-12-2017
09-01-2018
09-01-2018
11-08-2015
29-03-2016
18-04-2017
08-12-2017
10-08-2017
22-06-2015
46.60
100.00
100.00
100.00
100.00
100.00
99.83
100.00
100.00
100.00
101.15
100.00
100.00
100.00
100.23
1,172.57
100.00
100.67
100.00
100.00
99.00
100.00
100.00
100.00
99.97
94.67
100.00
100.00
100.00
112.98
111.00
86.63
100.00
100.00
100.00
100.13
93.60
100.00
97.35
100.00
100.00
100.00
81.57
101.14
104.15
100.00
100.00
100.00
100.02
110.00
100.00
99.00
100.00
100.00
100.00
111.14
98.50
1,142.13
110.34
100.00
100.00
100.00
96.50
100.00
100.00
100.00
100.13
95.24
100.00
100.00
100.50
101.00
102.00
90.84
100.00
100.00
100.00
100.00
91.24
100.00
100.00
100.00
100.00
100.00
29/06/18
27/05/18
27/09/18
27/03/19
31/05/18
31/05/18
16/06/18
18/06/18
18/12/18
29/12/18
01/06/18
29/06/18
12/12/18
29/06/18
17/06/18
29/12/18
29/12/18
08/06/18
08/06/18
29/06/18
29/06/18
29/06/18
31/05/18
29/12/18
31/05/18
11/06/18
11/06/18
28/11/18
29/06/18
27/05/18
29/06/18
29/06/18
29/12/18
29/07/18
29/07/18
29/06/18
01/05/19
29/12/18
29/06/18
01/11/18
01/11/18
44
Daily Movements Corporate Debt on 16-05-2018ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
DIVERSIFIED FINANCIALS
FOOD, BEVERAGE & TOBACCO
HEALTH CARE EQUIPMENT & SERVICES
RETAILING
MERCANTILE INV
ORIENT FINANCE
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
KOTAGALA
KOTAGALA
KOTAGALA
KOTAGALA
LION BREWERY
LION BREWERY
LION BREWERY
NAWALOKA
NAWALOKA
NAWALOKA
NAWALOKA
NAWALOKA
SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA
MERC/BC/05/11/18A10.5
ORIN/BD/26/12/19-C2283-9.05PLC/BC/23/09/18B9.625
PLC/BD/16/11/20-C2374-12.25PLC/BD/16/11/19-C2373-11.9PLC/BD/12/11/20-C2323-9.95PLC/BD/12/11/19-C2322-9.6
PLC/BD/18/04/23-C2398-12.8PLC/BD/18/04/22-C2399-12.4PLC/BD/16/11/21-C2375-12.6SFCL/BD/09/11/19-C2372-13.25SFCL/BD/09/11/18-C2371-12.5SFCL/BC/10/12/18A15
SFCL/BD/09/11/20-C2368-13.75SFCL/BD/09/11/19-C2369
SFCL/BD/09/11/20-C2370
SFIN/BD/06/04/19-C2348-11.5SFIN/BD/06/04/20-C2347-12
SFIN/BD/17/06/20-C2307-9.95SFIN/BC/10/09/18C14.5
VFIN/BD/31/03/20-C2298-10.25VFIN/BC/20/02/19C15.5
VFIN/BC/20/02/19B15
VFIN/BC/20/02/19A14.75
KOTA/BC/26/05/21D15
KOTA/BC/26/05/20C14.75
KOTA/BC/26/05/18A14.25
KOTA/BC/26/05/19B14.5
LION/BD/08/12/19-C2270
LION/BC/17/06/18E13.79
LION/BC/17/06/18H14
NHL/BC/30/09/19B14.15
NHL/BC/30/09/18A14.15
NHL/BC/30/09/21D14.35
NHL/BC/30/09/22E14.4
NHL/BC/30/09/23F14.45
SINS/BD/15/03/19-C2344-10.5SINS/BD/07/06/18-C2303-8.6SINS/BD/07/06/18-C2304
SINS/BD/15/03/19-C2343
10.50
9.05
9.63
12.25
11.90
9.95
9.60
12.80
12.40
12.60
13.25
12.50
15.00
13.75
10.02
10.27
11.50
12.00
9.95
14.50
10.25
15.50
15.00
14.75
15.00
14.75
14.25
14.50
7.85
12.09
14.00
14.15
14.15
14.35
14.40
14.45
10.50
8.60
9.50
10.97
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
1000
1000
100
100
100
100
100
100
100
100
100
2,000,000
10,000,000
11,999,300
6,593,500
5,420,400
38,242,200
21,757,800
52,954,000
7,046,000
67,986,100
1,895,100
3,972,700
12,500,000
23,509,400
100
622,700
4,093,000
5,907,000
15,000,000
4,166,680
10,000,000
1,294,600
198,000
3,507,400
2,500,000
2,500,000
2,500,000
2,500,000
20,000,000
201,200
797,600
2,696,000
10,427,900
1,645,500
120,000
110,600
4,605,600
29,299,800
700,200
15,394,400
05/11/18
26/12/19
23/09/18
16/11/20
16/11/19
12/11/20
12/11/19
18/04/23
18/04/22
16/11/21
09/11/19
09/11/18
10/12/18
09/11/20
09/11/19
09/11/20
06/04/19
06/04/20
17/06/20
10/09/18
31/03/20
20/02/19
20/02/19
20/02/19
26/05/21
26/05/20
26/05/18
26/05/19
08/12/19
17/06/18
17/06/18
30/09/19
30/09/18
30/09/21
30/09/22
30/09/23
15/03/19
07/06/18
07/06/18
15/03/19
05/11/14
26/12/14
24/09/14
16/11/16
16/11/16
13/11/15
13/11/15
18/04/18
18/04/18
16/11/16
10/11/16
10/11/16
11/12/13
10/11/16
10/11/16
10/11/16
06/04/16
06/04/16
17/06/15
10/09/13
31/03/15
20/02/14
20/02/14
20/02/14
27/05/14
27/05/14
27/05/14
27/05/14
08/12/14
17/06/13
17/06/13
30/09/13
30/09/13
30/09/13
30/09/13
30/09/13
15/03/16
08/06/15
08/06/15
15/03/16
1
2
1
2
2
1
2
1
1
2
2
2
4
2
2
2
2
2
1
4
2
1
2
4
2
2
2
2
2
4
4
4
4
4
4
4
2
2
2
2
22-03-2018
13-02-2015
04-05-2018
04-05-2018
11-05-2018
25-04-2018
22-01-2018
27-11-2017
02-01-2017
02-09-2016
27-07-2016
20-07-2016
10-01-2018
18-04-2017
27-09-2017
23-09-2016
13-09-2016
24-03-2016
30-03-2016
08-01-2015
16-11-2015
09-05-2017
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
102.03
100.00
100.00
100.00
98.46
100.00
100.00
100.00
100.00
116.02
100.00
100.00
103.28
103.00
102.28
102.67
100.00
1,000.00
1,000.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
98.00
100.00
103.84
100.00
100.00
100.00
100.00
100.00
100.00
99.96
100.00
99.70
100.12
100.00
100.00
100.00
99.88
100.00
100.00
102.00
99.28
101.05
100.00
102.00
100.00
100.00
100.00
100.00
100.00
1,000.00
1,160.48
111.80
100.00
100.00
100.00
100.00
100.00
100.00
95.00
100.00
02/11/18
22/06/18
23/09/18
14/11/18
14/11/18
10/11/18
11/11/18
17/04/19
17/04/19
14/11/18
08/11/18
08/11/18
09/06/18
08/11/18
08/11/18
08/11/18
05/10/18
05/10/18
29/12/18
29/06/18
29/09/18
20/02/19
29/09/18
29/06/18
29/06/18
29/06/18
26/05/18
29/06/18
29/09/18
17/06/18
17/06/18
29/06/18
29/06/18
29/06/18
29/06/18
29/06/18
14/09/18
07/06/18
07/06/18
14/09/18
45
Daily Movements Corporate Debt on 16-05-2018ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
TELECOMMUNICATION SERVICES
UN-CLASSIFIED
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
JANASHAKTHI
RDB
RDB
RDB
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SLTL/BD/19/04/28-C2400-12.75SLTL/BD/19/04/28-C2403-12.75
ABNS/BD/26/12/18-C2284-8.5ABNS/BD/26/12/19-C2286-9
ABNS/BC/20/12/18C14.5
BOC/BD/28/12/21-C2376-13.25BOC/BD/05/10/23-C2321
BOC/BD/05/10/20-C2320-8.25BOC/BD/05/10/20-C2319
BOC/BD/05/10/20-C2318-8
BOC/BD/05/10/23-C2317-9.5
BOC/BC/21/09/19B7.75
BOC/BC/21/09/19A08
BOC/BC/21/09/22D8.25
BOC/BC/21/09/19C7.42
BOC/BC/21/09/22E7.42
BOC/BD/28/12/24-C2377-12.75BOC/BD/28/12/24-C2378
BOC/BD/28/12/21-C2379
BOC/BC/24/10/23H13.75
BOC/BC/24/10/18A13
BOC/BC/24/10/18B12.6
BOC/BC/24/10/21E11.12
BOC/BC/24/10/18C11.12
BOC/BC/24/10/22F13.25
BOC/BC/24/10/21D13.25
DVBD/BD/10/06/20-C2306-9.4DVBD/BD/10/06/20-C2305-9.1FCT/BD/06/02/20-C2295-9.5
JANA/BD/19/11/19-C2268-10.75RDB/BD/29/01/20-C2294-8.81RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2292-9
SLFL/BD/04/10/22-C2384-12.5SLFL/BD/24/12/19-C2281-8.9SLFL/BD/20/09/21-C2357-13.5SLFL/BD/20/09/19-C2358-13
12.75
12.75
8.50
9.00
14.50
13.25
10.72
8.25
10.72
8.00
9.50
7.75
8.00
8.25
9.97
9.97
12.75
10.47
10.47
13.75
13.00
12.60
9.52
9.52
13.25
13.25
9.40
9.10
9.50
10.75
8.81
8.71
9.00
12.50
8.90
13.50
13.00
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
20,760,000
49,240,000
1,750,200
7,603,500
6,146,400
79,981,764
20,405,480
2,885,900
44,783,860
122,200
11,802,560
2,157,800
51,256,350
18,334,950
8,250,600
300
7,836
200
10,200
16,000,000
37,843,000
2,155,000
10,000
2,000
12,000,000
11,990,000
20,000,000
30,000,000
5,000,000
10,000,000
3,610,200
101,300
21,288,500
10,000,000
10,000,000
10,780,100
14,219,900
19/04/28
19/04/28
26/12/18
26/12/19
20/12/18
28/12/21
05/10/23
05/10/20
05/10/20
05/10/20
05/10/23
21/09/19
21/09/19
21/09/22
21/09/19
21/09/22
28/12/24
28/12/24
28/12/21
24/10/23
24/10/18
24/10/18
24/10/21
24/10/18
24/10/22
24/10/21
10/06/20
10/06/20
06/02/20
19/11/19
29/01/20
29/01/20
29/01/20
04/10/22
24/12/19
20/09/21
20/09/19
19/04/18
19/04/18
26/12/14
26/12/14
20/12/13
29/12/16
06/10/15
06/10/15
06/10/15
06/10/15
06/10/15
22/09/14
22/09/14
22/09/14
22/09/14
22/09/14
29/12/16
29/12/16
29/12/16
25/10/13
25/10/13
25/10/13
25/10/13
25/10/13
25/10/13
25/10/13
10/06/15
10/06/15
06/02/15
19/11/14
30/01/15
30/01/15
30/01/15
04/10/17
24/12/14
20/09/16
20/09/16
1
2
2
2
2
1
2
1
2
4
1
4
1
1
2
2
1
2
2
1
1
2
2
2
1
1
1
1
1
1
2
4
1
1
1
1
1
27-04-2018
15-06-2015
04-05-2018
05-01-2016
09-08-2017
20-11-2013
18-12-2014
15-10-2014
19-08-2015
17-06-2016
10-08-2017
03-12-2015
02-07-2015
29-03-2017
10-05-2018
100.00
100.00
100.00
100.00
117.58
100.00
100.00
100.00
94.00
100.00
100.00
100.00
95.50
100.00
100.00
100.00
100.00
100.00
100.00
117.32
100.00
100.00
100.00
100.00
100.00
100.00
101.44
100.00
100.00
96.15
100.00
100.00
100.00
100.00
100.00
100.00
100.50
100.00
100.00
100.00
92.48
114.06
100.00
100.00
100.00
98.00
100.00
100.00
100.00
96.87
100.00
100.00
100.00
100.00
100.00
100.00
101.50
100.00
111.85
100.00
100.00
100.00
125.55
100.00
100.00
97.02
95.99
100.00
90.00
100.00
100.00
99.98
100.00
100.50
18/04/19
18/10/18
22/06/18
22/06/18
29/06/18
27/12/18
04/10/18
04/10/18
04/10/18
04/07/18
04/10/18
20/06/18
20/09/18
20/09/18
20/09/18
20/09/18
27/12/18
27/06/18
27/06/18
24/10/18
24/10/18
24/10/18
24/10/18
24/10/18
24/10/18
24/10/18
09/06/18
09/06/18
29/12/18
29/12/18
29/06/18
29/06/18
29/12/18
03/10/18
29/12/18
18/09/18
18/09/18
46
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DIRI SAVI BOARD ��ස� �ව�ව kqiq!suq!hzjg
MAIN BOARD පධාන �ව�ව hqvkie!hzjg
DEFAULT BOARD කඩකළ �ව�ව lQXOuiI!hm<cbz<!hzjg
BANKS FINANCE AND INSURANCE බැං� �ල� හා ර�ෂණ ur<gq?!fqkq!lx<Xl<!gih<HXkq
CHEMICALS AND PHARMACEUTICALS රසායන දව� හා ඖෂධ -vsibeh<!ohiVm<gTl<?!lVf<K!ujgBl<
CONSTRUCTION AND ENGINEERING ඉ� !" හා ඉං#ෙ%� gm<cmfqi<li{!lx<Xl<!ohixqbqbz<!Kjx
FOOTWEAR AND TEXTILES පාවහ% හා ෙර� '( hik{q!lx<Xl<!K{qujggt<
HOTELS AND TRAVELS ෙහෝට+ හා සංචාරක Oaim<mz<!lx<Xl<!hqvbi{l<
INVESTMENT TRUSTS ආෙයෝජන භාරය% LkzQm<M!fl<hqg<jgh<!ohiXh<Hg<gt<
MANUFACTURING 0ෂ්පාදන dx<hk<kqgt<
OIL PALMS ඔ4+ පා" ybqz<!hil<!
POWER AND ENERGY �56 බල හා බල ශ�8 lqe<!lx<Xl<!uZ
STORES AND SUPPLIES ගබඩා හා සැප:" gtR<sqbh<hMk<kz<!lx<Xl<!upr<gz<gt<
TRADING ග;ෙද; uqbihivl<
BEVERAGE FOOD AND TOBACCO ආහාර, <ම හා 5"ෙකොළ d{U?!Gchiel<!lx<Xl<!Hjgbqjz
CLOSED END FUNDS ආවෘතා%ත අර�ද+ &cb!fqkqbr<gt<
DIVERSIFIED HOLDINGS ��ධාංBක සමාග" he<Lgh<hMk<kh<hm<m!uqbihivk<!Kjxgt<
HEALTH CARE ෙසෞඛ� ෙසේවා Sgikiv!hvilvqh<H
INFORMATION TECHNOLOGY ෙතොරF� තා�ෂණ kguz<!okipqz<Fm<hl<
LAND AND PROPERTY ඉඩ" හා ෙGපළ gi{qBl<?!Nker<gt<
MOTORS ෙමෝටH වාහන Olim<miI
PLANTATIONS වැ�6 සමාග" ohVf<Okim<mk<Kjx
SERVICES ෙසේවාව% Osjugt<
TELECOMMUNICATIONS 5රකථන ස%0ෙJදන okijzk<!okimIHk<Kjx
(+) - December Companies �ල� වHෂය ෙදසැ"බH මස අවස%වන සමාග" (+) – csl<hi<!gl<heqgt<!
V.W.A. ප. බ. සා w/fq/s!
Volume Weighted Average
පමාණය මත බර තැK සාමාන�!!w{<{qg<jg!fqjxbtqg<gh<hm<m!svisiq
BV
Book Value
ෙපොL වMනාකම!uqjz-Hk<kg!ohXlkq
TF !
Tax Free
බ5ව6% 0දහස!්!uiquqzg<gpqg<gh<hm<mK
RCAPF
Redeemable Cumulative Class ‘A’ Preference Stock
0දහස් කරගත හැ ස�NOත A පං8ෙP වරQය ෙතොග!!dbIkv!okiqju!ogi{<m!lQm<H!okiqUjmb!olik<k!hr<Ggt<
XC
Excluding scrip issue ෙකොටස්කර 0�Fව හැර!!Lkzig<gz<!kuqv<f<k
RM !
Remarks සටහ%!!Gxqh<Hgt
URD
Unsecured Redeemable Debentures වගR" රSත ණයකර
hiKgih<hx<x!lQm<gk<kG!okiGkqg<gme<gt
PER
Price Earnings Ratio
Tල ඉපැ:" අ;පාතය!!uqjz!djph<H!uqgqkl<
W
Warrants බලපත!!hr<GNj{h<hk<kqvl<
GRD
Guaranteed Redeemable Debentures වගR" සSත 0දහස් කරගත හැ ණයකර!dk<kvuikltqg<gh<hm<m!okiGkqg<gme<gt<
TS
Trading Suspended ෙවෙළඳ කට:F අLSWවන ලX!uqbihivl<.-jmfqXk<kh<hm<Mt<tK
ANNA Annual Report වාHYක වාHතාව!!uVmif<k!g{g<gxqg<jg
RCCPS
Redeemable Cumulative Convertible Preference Shares 0දහස් කරගත හැ ස�NOත ප�වHතනය කල හැ වරQය ෙතොග!!lQm<gk<kG!ye<Xkqvm<cb!lix<xk<kG!Lke<jl!hr<Ggt
XD
Excluding dividend ලාභාංශ හැර!!hr<gqzihl<!kuqv<f<k
XR
Excluding rights STක" හැර!!dvqjlh<hr<G!kuqv<f<k
RSD
Redeemable Secured Debentures 0දහස් කරගත හැ ණයකර!!lQm<gk<kG!hiKgih<hie!okiGkqg<gme<gt<!
DY
Dividend Yield ලාභාංශ ඵලදාව hr<gqzih!uqjtU
Prem
Premium අ[Tල!!kuj{g<gm<m{l<
USRD
Unsecured Subordinated Redeemable Debentures වගR" රSත අපධාන 0දහස් කරගත හැ ණයකර!!hiKgih<hx<x!gQp<fqjz!lQm<gk<kG!okiGkqg<gme<gt<
PBV
Price to Book Value ෙපොL වMනාකෙ" Tල!!uqjz!–!Hk<kg!ohXlkq
PP
Partly Paid ෙකොටස� ෙගවන ලද!!HGkquiiqbig!osZk<kh<hm<mK
CGRD
Capital Guaranteed Redeemable Debentures
පා\ධනය සහ8ක කරන ලද 0දහස් කරගත හැ ණයකර &zkel<!dk<kvuikltqg<gh<hm<m!okiGkqg<gme<gt
TH
Trading Halted ග;ෙද; !ම
තාවකා6කව අLSWවන ලX!uqbihivl<!fqXk<kh<hm<Mt<tK
EPS
Earnings Per Share ෙකොටසක ඉපැ:"!!hr<ogie<xqx<gie!djph<H
DS
Dealings Suspended
ග;ෙද; ]ම අLSWවන ලX!!ogiMg<gz<!uir<gz<gt<!-jmfqXk<kh<hm<Mt<te
DPS
Dividends Per Share ෙකොටසකට ලාභාංශ!!hr<ogie<xqx<gie!hr<gqzihl<
X
Non-Voting Shares 0ශ්ඡ%ද ෙකොටස්!!uig<Giqjlbx<x!hr<Ggt
Members & Trading Members
සාමා#ක4% හා ග;ෙද;කරන සාමා#ක4% nr<gk<Kui<gt<!lx<Xl<!uqbihiv!nr<gk<kuIgt<!
Eligible to trade securities through Automated Trading System (ATS) and Debt Trading System (DEX), and have participant status into the Central Depository System (CDS).
ස්වයං_ය ග;ෙද; පGධ8ය හා ණය ග;ෙද; පGධ8ය ඔස්ෙසේ `a�"පL ග;ෙද; !මට හැ යාව ඇ8 මධ�ම තැ%පF කමය සාමා#ක තLවයට STක" යන සාමා#ක4%. ke<eqbg<g!uqbihiv!Ljxjl!lx<Xl<!gme<!hqj{br<gt<!uqbihiv!Ljxjlgtqz<!uqbihivl<!osb<bg<!%cb!nkqgivk<kqjeg<!ogi{<cVh<hKme<?!lk<kqb!juh<Hk<kqm<mk<kqz<!hr<Ghx<xz<!nElkqjbBl<!ogi{<m!hr<Gk<kvgi<!njlh<Hg<gt
Entitlement Date!
න" කරන ලද �නය diqk<kig<gz<!kqgkq!
Shareholder is not entitled to this dividend/rights/bonus issue beyond this date.!
ෙමම �නෙය% ඔdබට ෙකොටස් STය%ට ෙමම ලාභාංශ/STක"/පා�ෙතෝYක සඳහා STක" ව ෙනොහැක.!-k<kqgkqg<G!nh<hiz<!upr<gh<hMl<!hr<gqzihl</!Lkzig<gz<!osboziPr<G/!dvqjlupr<gz<!Ohie<xux<Xg<G!dvqjlgt<!-z<jz!
All Share Price Index eයf ෙකොටස් Tල දHශකය!njek<K!hr<G!uqjzs<!Sm<c
Price movement of all listed securities. (Base year - 1985).!
eයf ලැ4ස්Fගත ඡ%ද බලය ST සාමාන� ෙකොටස් සඳහා Tල සංචලනය. (පදන" වන වසර - 1985)!hm<cbz<!hMk<kh<hm<m!njek<K!hr<GgtqeKl<!uqjzbjsUgtqe<!svisvq!)ncbi{<M!.!2:96*!
S&P Sri Lanka 20 Index Price movement of a basket of 20 Securities (Based- 17th December 2004)!
S&P g ලංකා 20 Tල දHශකය! `a�"පL 20 ක ස�හය� සඳහා Tල සංචලනය (පදනම - 2004 ෙදසැ"බH 17)!S&P!>zr<gi!31!uqjzs<Sm<c! okiqU!osb<bh<hm<m!31!hr<Ggtqe<!uqjzbjsUgtqe<!svisvq!)csl<hI!28?!3115g<G!njluig*!!!
DEFINITIONS AND NOTES / 0Hවචන හා සටහ% / ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt< 47
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DISCLAIMER
This publication is intended to assist investors and others and reasonable care is taken to ensure that the information contained is current and accurate. Although the information contained in this publication has been compiled with great care, the CSE does not accept any liability for any errors, omissions or other inaccuracies or the
consequences thereof and nothing in this publication may be construed as creating any right or obligation.
ව�ාචන වග�ය ආෙයෝජක4% හා අෙන�L අය හට ෙකොටස් ෙවෙළඳෙපොළ '(බඳව අවෙබෝධය ලබාXමට අෙh�Yත ෙමම පකාශනෙයi සඳහ% eයf ක�j හා ෙතොරF�වල තLකාkන
බව හා 0රවද� බව තහl� !ම සඳහා ඉතා සැළ +ෙල% ස"පාදනය ෙක! ඇත. එය එෙසේ lවද ෙමS සඳහ% ක�ණ� අරභයා ඇ8 වරද� අoපාoව� ෙහෝ පමාද ෙදෝෂය� ෙහෝ ඒ 0සා ඇ8 �ය හැ ප8ඵල '(බඳව වගRම බාර ගැqමට ෙකොළඹ ව�ාපාර වස්F sවමා�ව බැt ෙනොeMන අතර ෙමS සඳහ% e5 ක�ණ� අ48ය�
ෙහෝ බෑtම� ෙලස සැළ ය ෙනොහැ ෙJ. diqjlk<Kxh<Hdiqjlk<Kxh<Hdiqjlk<Kxh<Hdiqjlk<Kxh<H!!!!
-f<k!outqbQmieK?!LkzQm<mitIgTg<Gl<?!WjebuIgTg<Gl<!dkuqbtqg<Gl<!ujgbqz<?!dt<tmg<gh<hMl<!njek<K!uqmbr<gTl<?!lqgh<hqf<kqb!lx<Xl<!Kz<zqblie!uqhvr<gjt!dt<tmg<gqbkig!outquVgqxK/!-f<k!Nu{l<?!nkqg!guek<Kme<!kbiiqg<gh<hMgqe<x!OhikqZl<?!Wx<hMl<!wf<k!kuXgt<?!uqMhMkz<gt<!nz<zK!-kv!lix<xr<gt<!nz<zK!nux<xqe<!&zl<!Wx<hMl<!uqjtUgTg<G!ogiPl<H!hr<Gh<hvqui<k<kje!ohiXh<Ohx<g!lim<miK/!-f<k!
hqvSvk<kqz<!outqbqmh<hMl<!wf<kuqmbLl<!diqjlbiekigOui?!gmh<himig!ogit<th<hmg<%miK/!
!
KURUNEGALA BRANCH
1st Floor, Union Assurance Building, 6, Rajapihilla Mawatha, Kurunegala.
Tel: 037-4691802, 04 Fax: 037-4691803
l=reKE., YdLdjl=reKE., YdLdjl=reKE., YdLdjl=reKE., YdLdj m<uq uy," hQkshka weIqjrkaia f.dvke.s,a,"
6"rcmsys,a, udj;" l=reKE., ÿrl::::k ( 037 } 4691802" 04 *elaia ( 037 } 4691803
GVfigz<!gqjt;GVfigz<!gqjt;GVfigz<!gqjt;GVfigz<!gqjt;!!!!Lkzil<!lic?!B,eqbe<!n$ve< <̂!gm<cml<?!
7?!vi\hqaqz!uQkq?!GVfigz</!!oki/!148.57:2913,15/!ohg< <̂;!148.57:2914/!
NEGOMBO BRANCH
72A, 2/1, Old Chilaw Road, Negombo Tel: 031-2227859, 61 Fax: 031-2227860
ó.uqj YdLdjó.uqj YdLdjó.uqj YdLdjó.uqj YdLdj 72ta" 2/1"mrK y,dj; mdr" ï.uqj ÿrl::::k ( 031 } 2227859" 61 *elaia ( 031 } 2227860
fQIogiPl<H!gqjt;fQIogiPl<H!gqjt;fQIogiPl<H!gqjt;fQIogiPl<H!gqjt;!!!!72<!A 2/1, hjpb!sqzihl<!uQkq?fQQIogiPl<H/!
oki/!142.333896:?72/!ohg< <̂;!142.3338971/!
JAFFNA BRANCH
No. 147-2/3, KKS Road, Jaffna. Tel: 021-2221455, 5672444
Fax: 021-2221466
hdmkh YdLdjhdmkh YdLdjhdmkh YdLdjhdmkh YdLdj wxl 147-2$3" fla fla tia mdr" hdmkh ÿrl:k ( 021 } 2221455" 5672444
*elaia ( 021 } 2221466
bip<h<hi{!gqjt;bip<h<hi{!gqjt;bip<h<hi{!gqjt;bip<h<hi{!gqjt;!!!!-z/!147-2/3, KKS uQkq?!bip<h<hi{l</!
oki/!132.3332566, 5672444!ohg< <̂;!132.3332577/!
ANURADHAPURA BRANCH
2nd Floor, 488/8/2, Town Hall Place,
Maithripala Senanayake Mw,
Anuradhapura.
Tel: 025-2235244
Fax: 025 2235233
wkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdj fojk uy, 488$8$2 k.r Yd,d fmfoi" ffu;%smd, fiakdkdhl udj;" wkqrdOmqr
ÿrl:k :025-2235244
*elaia :025-2235233
nFvikHv!gqjtnFvikHv!gqjtnFvikHv!gqjtnFvikHv!gqjt!!!!
3!Nl<!lic?!599/9/3?!fgv!l{<mh!hqvOksl<?!
jlk<kqvqhiz!Oseifibg<g!liuk<jk?!
nEvikHvl</!
okijzOhsq;!025-2235244 ohg< <̂;!025-2235233
AMBALANTOTA AMBALANTOTA AMBALANTOTA AMBALANTOTA BRANCH
52, Hambantota Road, Ambalantota.
Tel: 047-2225462 / 047-2225464 Fax: 047-2225463
අ�බල�ෙතොට YdLdjYdLdjYdLdjYdLdj
අංක 52 හ"බ%ෙතොට පාර අ"බල%ෙතොට
5රකථන - 047-2225462 047-2225463
ෆැ�ස් - 047-2225464
அ�பலா�ேதாைட கிைள
52, ஹ�பா�ேதாைட வ �தி,
அ�பலா�ேதாைட
ெதா .ேப: 047-2225462/0472225463
ெதா .நக� :047-2225464!
RATNAPURA BRANCH
First Floor, No.131, Colombo Road
Ratnapura.
Tel: 045-2232388, 99
Fax : 045-2232388
r;akmqr YdLdjr;akmqr YdLdjr;akmqr YdLdjr;akmqr YdLdj m<uqjk uy," 131" fld<U mdr" r;akmqr
ÿrl:k ( 045-2232388" 99 *elaia ( 045-2232388
-vk<kqeHvq!gqjt-vk<kqeHvq!gqjt-vk<kqeHvq!gqjt-vk<kqeHvq!gqjt!!!!
Lkzil<!lic?!-z/!242?!ogiPl<H!uQkq?!
-vk<kqeHvq/ okijzOhsq;156!3343499?!::!
ohg< <̂;156!3343499!!!!
KANDY BRANCH
“Ceybank House”,
88 Dalada Veediya, Kandy.
Tel: 081-4474407, 09
Fax: 081-4474475
uykqjr YdLdjuykqjr YdLdjuykqjr YdLdjuykqjr YdLdj iS nEkala yjqia" 88" o<|d ùÈh" uykqjr
ÿrl:k ( 081 } 4474407" 09 *elaia ( 081 } 4474475
g{<c!gqjt;g{<c!gqjt;g{<c!gqjt;g{<c!gqjt;!!!!
sQhir<g<!-z<zl<?!99?!kzki!uQkq?!g{<c/!
oki/!192.5585518/!1:!
ohg< <̂;!192.5585586/!
MATARA BRANCH
1st Floor, E.H. Cooray Tower, No.24, Anagarika Dharmapala Mawatha,
Matara. Tel: 041-2220094, 95 Fax: 041-4390546
ud;r YdLdjud;r YdLdjud;r YdLdjud;r YdLdj 01 jk uy," B tÉ l+f¾ l=MK
fkd. 24" wk.drsl O¾umd, udj;" ud;r. ÿrl:k ( 041- 2220094" 95 *elaia ( 041 - 4390546
lik<kjxg<!gqjtlik<kjxg<!gqjtlik<kjxg<!gqjtlik<kjxg<!gqjt!!!!2!Nl<!lic?!F/I!GOv!OgiHvl<?!
-z/!35?!negivqg!kv<lhiz!liuk<jk?!lik<kjx/!
okijzOhsq;!152.33311:5?!:6!okijzfgz<;!152.54:1657!
HEAD OFFICE :
Colombo Stock Exchange
Level 04, West Block,
World Trade Centre,
Echelon Square,
Colombo 01,
m%Odk ldrahd,h
fld<U fldgia fjf<ඳfmd< 04-01 ngysr fldgi
f,dal fjf<o uOHia:dkh tjs,ska p;=rY%h fld<U 01
ெகா��� ப���ப�வ !தைன!!!!
15!Nl<!lic?!Olx<G!okiGkq?!dzg!uIk<kg!jlbl<?!ws<sqze<!sKg<gl<?!
ogiPl<H!12/!
48
Top Related