· 6,705.45 6,684.02 price indices all share price index (aspi) today prv.day 8,888.36 8,859.95...
TRANSCRIPT
-
6,705.45 6,684.02
PRICE INDICES
All Share Price Index (ASPI)
Today Prv.Day
8,888.36 8,859.95
TOTAL RETURN INDICES
TRI on All Share (ASTRI)
20-06-2017
Value of Turnover (Rs.)
Domestic Purchases
Domestic Sales
Foreign Purchases
Foreign Sales
1,014,600,906
499,090,947
378,364,325
515,509,959
636,236,581
Volume of Turnover (No.)
Domestic
Foreign
24,828,119
18,982,569
5,845,550
Trades (No.)
Domestic
Foreign
5,105
4,878
227
MARKET CAPITALIZATION (Rs.)
3,022,406,360,753
1,014,600,906
0
10.09
As at Today YTD Change %
Government Debt
Intra day trading of ASPI
Last Month
2,952,543,471,496
0Corporate Debt
TOTAL TURNOVER (Rs.)
Equity
Closed End Funds 0
EQUITY FUNDS
0
0
0
0
0
0
0
0
0
0
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
-
PC HOUSEPC PHARMASERENDIB HOTELS [X]SWARNAMAHAL FINDUNAMIS CAPITALLOTUS HYDRODILMAH CEYLONPDLFORTRESS RESORTSLANKA VENTURES
Company VWAPrev. Close
0.20 0.20
20.20 1.30
26.30 6.30
639.50 90.30 13.20 45.10
VWADays Close
Change(Rs.)
0.10 0.10 1.70 0.10 1.70 0.40
39.10 5.50 0.80 2.60
Change%
100.00 100.00
9.19 8.33 6.91 6.78 6.51 6.49 6.45 6.12
TOP 10 GAINERS
CEYLON LEATHERBANSEI RESORTSBLUE DIAMONDSAMANA LIFEDURDANS [X]LOLC FINANCEMAHAWELI REACHRAMBODA FALLSARPICO INSURANCEHUNAS FALLS
Company
69.40 9.00 1.40 1.60
80.00 3.80
20.50 22.00 19.90 48.30
VWAPrev. Close
60.20 8.30 1.30 1.50
75.30 3.60
19.50 21.00 19.00 46.20
VWADays Close
Change(Rs.)
(9.20)(0.70)(0.10)(0.10)(4.70)(0.20)(1.00)(1.00)(0.90)(2.10)
Change%
(13.26)(7.78)(7.14)(6.25)(5.88)(5.26)(4.88)(4.55)(4.52)(4.35)
TOP 10 LOSERS
0.10 0.10
18.50 1.20
24.60 5.90
600.40 84.80 12.40 42.50
6,705.45 6,684.02 6,228.26ASPI 6,729.66 5,974.94 7.66
Today Previous Day Year Open Year Highest Year Lowest Year Change %
High Low No of Shares
Turnover(Rs.)
No ofTrades
0.20 0.20 20.20 1.30 26.90 6.30
639.50 90.30 13.20 45.10
0.10 0.10 18.30 1.20 24.50 6.30
610.00 90.20 13.00 43.60
88,470 6,001 4,108
183,104 63,184
100 255
1,700 410
131,817
10,083.00 1,200.10 75,401.60 236,035.20 1,659,897.30
630.00 162,807.00 153,440.00 5,411.00
5,928,925.00
67
1426911374
46
60.30 8.90 1.40 1.60 79.80 3.70 20.00 22.00 19.00 48.50
60.00 8.30 1.30 1.50 75.00 3.60 19.50 21.00 19.00 46.10
100 1,508
192,666 10,240
734 107,530
205 115
272,525 2,100
6,015.00 12,571.20 250,476.20 15,385.00 55,131.60 394,601.00 4,050.00 2,430.00
5,177,975.00 97,050.00
24
2774
2032
205
INDICES COMPARISON FOR THE YEAR
High Low No of Shares
Turnover(Rs.)
No ofTrades
by
-
හිමිකම් නිකුතුව chpik toq;fy;
සමාගම fk;gdp
සමානුපාතය tpfpjhrhuk; විශ ේෂ මහා
සභා
රැස්වීම/ශකොටස් ශෙදා
දීම tpNrl
nghJf;$l;lk;
දිනය jpfjp
ශකොටස් ලොදීශම්
ලිපිය නිකුත්
කිරීම xJf;fYf;fhd fbjk; mDg;Gjy;
හිමිකම් නිකුතුව
ගනුශදනුවීම
ආරම්භ වන දිනය
gq;Fcupikfs; th;j;jf Muk;gj;jpfjp
ප්රතික්ෂශෂේපය nghWg;gspj;jy
පිළිගැනීම සහ
ශගවීම සඳහා අවසන් දිනය nfhLg;gdT
kw;Wk; mDkjpf;fg;gLk; ,Wjpj;jpfjp.
3
-
හිමිකම් නිකුතුව chpik toq;fy;
සමාගම fk;gdp
සමානුපාතය tpfpjhrhuk; විශ ේෂ මහා
සභා
රැස්වීම/ශකොටස් ශෙදා
දීම tpNrl
nghJf;$l;lk;
දිනය jpfjp ශකොටස් ලොදීශම්
ලිපිය නිකුත් කිරීම xJf;fYf;fhd
fbjk; mDg;Gjy;
හිමිකම් නිකුතුව
ගනුශදනුවීම ආරම්භ වන
දිනය gq;Fcupikfs;
th;j;jf Muk;gj;jpfjp
ප්රතික්ෂශෂේපය nghWg;gspj;jy
පිළිගැනීම සහ ශගවීම
සඳහා
අවසන් දිනය
nfhLg;gdT kw;Wk; mDkjpf;fg;gLk;
,Wjpj;jpfjp.
හිමිකම් නිකුතුව මහා සභා රැස්වීමකදී ශකොටස් හිමියන් ලොශදන අනුමැතිකයට යටත් ශේ./Chpik toq;fy;fs;> nghJf; $l;lj;jpy; gq;FjhuHfspd; mDkjpf;F mikthdJ.
ලාභාාං නිශේදන gq;Fyhg mwptpj;jy;fs;
සමාගම fk;gdp
ශකොටසකට ලාභාාං (රු.) gq;nfhd;wpw;fhd gq;fpyhgk;
(&gh)
අවසාන / අන්තර්කාලීන ,Wjp / ,ilf;fhy ශකොටස් හිමියන්ශේ
රැස්වීම gq;FjhuH $l;lk;
දිනය jpfjp
ශගවීම සිදුකරන
දිනය nfhLg;gdTj;
jpfjp
4
-
ලාභාාං නිශේදන gq;Fyhg mwptpj;jy;fs;
සමාගම fk;gdp
ශකොටසකට ලාභාාං (රු.) gq;nfhd;wpw;fhd gq;fpyhgk; (&gh)
අවසාන / අන්තර්කාලීන ,Wjp / ,ilf;fhy ශකොටස් හිමියන්ශේ
රැස්වීම gq;FjhuH $l;lk;
දිනය jpfjp
ශගවීම සිදුකරන
දිනය nfhLg;gdTj;
jpfjp
සමාගශම් වයවස්ාාපිතශ ී විශ ේෂශයන් සඳහන් කර ශනොමැතික විශටකදී ලාභාාං සාමානය සම්ුතතිකයකින් ලොශදන ශකොටස් හිමියන්ශේ අනුමැතිකයට යටත් ශේ. Fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJthd jPHkhdj;jpw;F mikthdJ.
දිනය සඳහා නිශේදනයන් එළශෙන දිනශ දී ශගවිය යුතු ශවනස්කිරීමFwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; jpUj;jk
සාංචිත ප්රාේීනීකර ය %yjdkhf;fy ;
සමානුපාතයtpfpjhrhuk
මහා සභා රැස්වීම / ශකොටස් ශෙදාදීම nghJf;$l;lk; xJf;fk;
දිනය Jpfjp
සාංචිත ප්රාේීණීකර ය ශකොටස ්ශවළඳශපොශළේ අනුමැතිකයට යටත් ශේ. ශකොටස් ලැයිස්තුගත කිරීම හා නිකුත් කිරීම ප රතිකපත්තික අනුකූලව මහා සභා රැස්වීමකදී ශකොටස් හිමියන්ශේ අනුමැතිකය ලොගැනීමට යටත් ශේ. %yjdkhf;fy;> nfhOk;G gq;Fg;gupth;j;jidapd; nfhs;if mDkjpf;F mikthdf gq;Ftoq;fy; kw;Wk; gl;bay;gLj;jy; Nghd;wd nghJ $l;lj;jpy; gq;Fj;jufHfspd; mDkjpf;F mi
5
-
ශකොටස් නැවත ශෙදීම gq;Fg;gfph;T
සමාගම fk;gdp
විශ ේෂ මහා
සභා රැස්වීම tpNrl
nghJf;$l;lk;
ශකොටස් නැවත ශෙදීම/Fwpj;j jpdj;jpy; gq;Fupik
tpfpjhrhu mbg;gilapy; gq;Fg;gfph;T
ගනුශදනු අත්හිටුවන කාලයth;j;jfk;
,ilepWj;jg;gLk;; fhy vy;iy
නැවත ගනුශදනු ආරම්භ කරන දිනය
th;j;jf Muk;gj;jpfjp
ශකොටස් නැවත ශෙදීම මහා සභා රැස්වීමකදී ශකොටස් හිමියන් විසින් ලොශදන අනුමැතිකයට යටත් ශේ./ gq;Fg;gfph;T> nghJf; $l;lj;jpy; gq;FjhuHfspd; mDkjp
ශකොටස්කර ලාභාාං / gzk;rhuh gq;Fyhgk;
සමාගම fk;gdp
සමානුපාතයtpfpjhrhuk ශකොටස් හිමියන්ශේ
රැස්වීම gq;FjhuH $l;lk;
දිනය Jpfjp අශප්ෂෂිත ලාභය (රු )fUj;jpy; nfhs;sg;gLk; ngWkjp (&gh)
අනිවාර්ය අර්ප ය ඉදිරිපත් කිරීම් fl;lha nfhil KidT
අර්ප ය කරන්නා nfhil Kidgtu;
සුරැකුම්පත பிணை නිශේදනය කරනු
ලෙන දිනය mwptpf;fg;gl;l
jpfjp
ඉදිරිපත් කරනු ලෙන කාල පරිච්ශේදය nfhil KidT jtizf; fhyk; ශකොටසකට ඉදිරිපත්
කරන මිල රු ) gq;fpw;fhd nfhil KidT tpiy(&gh.)
6
-
කඩකළ පුවරුව /kPWNthu; gl;bay; gyif
සමාගම fk;gdp
ුතලින්ම
ක්රියාත්මක වූ
දිනය khw;wg;gl;l
jpfjp
ශහේතුව fhuzk;
7
-
ගනුශදනු කිරීම අත්හිටුවා ඇතික සමාගම්/ nfhLf;fy;thq;fy; epWj;jp itf;fg;gl;Ls;s fk;gdpfs ;
සමාගම fk;gdp වලාංගු දිනය
nry;YgbahFk; jpfjp
ශහේතුව fhuzk;
ශවශළඳශපොළ ගනුශදනු කිරීම අත්හිටුවා ඇතික සමාගම්/ tpahghuk; epWj;jp itf;fg;gl;Ls;s fk;gdpfs
සමාගම fk;gdpවලාංගු දිනය
nry;YgbahFk; jpfjp
ශහේතුව fhuzk;
ශවශළඳශපොළ ගනුශදනු කිරීම තාවකාලිකව අත්හිටුවා ඇතික සමාගම් tpahghuk; jw;fhypfkhf epWj;jp itf;fg;gl;Ls;s fk;gdpfs
සමාගම fk;gdp වලාංගු දිනයnry;YgbahFk; jpfjp
ශහේතුව fhuzk;
ලැයිස්තුගත සමාගම් - වාර්ෂික මහා සභා රැස්වීම් පිළිෙඳ නිශේදනය gl;bay; gLj;jg;gll; fk;gdpfs; - Mz;Lg; nghJf;$l;l mwptpj;jy;fs
සමාගම fk;gdp
දිනය jpfjp
ස්ාානය ,lk;
ශේලාව Neuk;
8
-
ලැයිස්තුගත සමාගම් - වාර්ෂික මහා සභා රැස්වීම් පිළිෙඳ නිශේදනය gl;bay; gLj;jg;gll; fk;gdpfs; - Mz;Lg; nghJf;$l;l mwptpj;jy;fs
සමාගම fk;gdp
දිනය jpfjp
ස්ාානය ,lk;
ශේලාව Neuk;
9
-
ලැයිස්තුගත සමාගම් - වාර්ෂික මහා සභා රැස්වීම් පිළිෙඳ නිශේදනය gl;bay; gLj;jg;gll; fk;gdpfs; - Mz;Lg; nghJf;$l;l mwptpj;jy;fs
සමාගම fk;gdp
දිනය jpfjp
ස්ාානය ,lk;
ශේලාව Neuk;
10
-
ලැයිස්තුගත සමාගම් - වාර්ෂික මහා සභා රැස්වීම් පිළිෙඳ නිශේදනය gl;bay; gLj;jg;gll; fk;gdpfs; - Mz;Lg; nghJf;$l;l mwptpj;jy;fs
ලැයිස්තුගත සමාගම් - විශ ේෂ මහා සභා රැස්වීම් පිළිෙඳ
නිශේදනය/gl;bay; gLj;j;g;gl;l fk;gdpfs; - tpNrl nghJf;$l;l mwptpj;jy;fs;clock
දිශනන් අවසන් වූ කාලය සදහා අතුරු මූලය ප්රකා න
(2017-03-31) ,y; KbtilAk; 3 khj fhyj;jpw;fhd ,ilf;fhy epjpf;$w;Wf;fs;
සමාගම fk;gdp
සමාගම fk;gdp
දිනය jpfjp
ස්ාානය ,lk;
ශේලාව Neuk;
සමාගම fk;gdp
දිනය jpfjp
ස්ාානය ,lk;
ශේලාව Neuk;
11
-
වැනි දින අවසන් වූ වසර සඳහා වාර්ෂික වාර්තා (2017-03-31) khHr;,y; KbtilAk; epjpahz;Lf;fhd Mz;lwpf;iffs;
ශකොටස් ශවශළඳශපොළ චක්රශේෙ / සුරැකුම්පත් සහ විනිමය ශචොමිෂන් සභාශේ නිශයෝග / අනාවර යන් gupth;j;jidapd; Rw;Wep&gq;fs; / gpizaq;fs; Mizf;FOtpd; gzpg;Giufs; / ntspg;gLj;jy;fs;
සාාංගමික අනාවර යන් fk;gdpfspd; ntspg;gLj;jy;fs ;
ලැයිස්තුගත සමාගම්වල අීය්ෂෂකවරුන්ශේ ගනුශදනු අනාවර යන් gl;baw;gLj;j;g;gl;l fk;gdpfspd; ,af;FeHfspd; gupkhw;wq;fs; njhlh;ghd ntspg;gLj;jy;fs;
අීය්ෂෂක මණ්ඩල ශවනස්වීම්/ ,af;Feh; rig khw;wq;fs; ඉේලා අස්වීම් ,uh[pdhkhf;fs;
සමාගම් ශේකම්වරුන් ශවනස්වීම් fk;gdp nrayhsu; khw;wq;fs;
සමාගම fk;gdp
විෂය tplak;
ක්රියාත්මක වීම ආරම්භ වන දිනය eilKiwg;gLj;Jk; jpfjp
සමාගම fk;gdp
නිශේදනය mwptpj;jy;
දිනය jpfjp
සමාගම fk;gdp
විෂය tplak; නිශේදනය ලැබුනදිනය
mwptpj;jy; ngw;Wf; nfhs;sg;gl;l jpfjp
සමාගම fk;gdp
අීය්ෂෂකශේ නම ,af;Feh; ngaH
අීය්ෂෂක තනතුශර් ස්වභාවය ,af;Feh; gjtpapd; jd;ik
නිශේදනය ලැබුනදිනය mwptpj;jy; ngw;Wf; nfhs;sg;gl;l jpfjp
ගනුශදනුශේ ස්වභාවය
gwpkhw;wj;jpd; jd;ik
අීය්ෂෂකශේ නම ,af;Feh; ngaH
තනතුර Gjtp
සමාගම fk;gdp
වලාංගු දිනය nry;YgbahFk;
jpfjp
12
-
Share Prices and Trends 20-06-2017/
MAIN BOARD MAIN BOARD
101 1,400
100 557
24,941 2,000
10,939 1,475
595 10,000 38,250
462 1,500
500 25,030
300 3,429 2,909
330 100
13,920 501 200
2,302 5,998
810 500 208 100
5,570 424,300
6,000 560
9,440 974 113 200 710 500 200
1,995 150 155 245
20,765 660
7,255 221
2,100 200 138 550
4,400 100 300
1,000
455 16,001 45,000
300 885 241
10,000 100 293
1,000 500 400
1,501 7,145
102 15,007
100 1,500 3,480 2,163 8,944 5,000 3,000
140 24,300 2,000 7,900 2,000 3,000
17,800 3,000
82,900 500
1,203 43,000 1,000
29,010 1,101 3,990 1,329 9,231
999 221 780
24,500 35,510 4,500
13,315 2,140
30,002 6,398 2,190
10,000 100
8,100 12,649
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 SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACLACLACL PLASTICSACL PLASTICSACMEAHOT PROPERTIESAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEALUFABALUFABASCOT HOLDINGSASCOT HOLDINGSASIA ASSETASIA CAPITALASIRIASIRIASIRI SURGBALANGODABALANGODABOGAWANTALAWABROWNS BEACHBROWNS BEACHBUKIT DARAHBUKIT DARAHBUKIT DARAHBUKIT DARAHC T HOLDINGSC T LANDC T LANDCARGILLSCARGO BOATCARSONSCARSONSCDBCDBCDB[X.0000]CDB[X.0000]CDB[X.0000]
CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL IND.CENTRAL IND.CEYLINCO INS.CEYLON GUARDIANCEYLON GUARDIANCEYLON GUARDIANCEYLON GUARDIANCEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON TOBACCOCFTCHEVRONCHEVRONCITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURE
320.00 39.00 38.50 25.70 25.70 25.80 25.70 25.60 25.50 25.60 25.70 25.60 25.70 25.50 25.70 57.20 57.10 57.00
165.00 165.00
5.20 57.50 67.60 67.50 67.00 68.00 30.30 30.70 28.70 29.90 1.60 7.60
24.60 24.50 10.00 14.90 14.80 12.60 19.10 20.00
257.50 253.30 252.30 250.00 160.00 46.60 47.00
200.00 87.00
159.00 161.50 70.60 70.50 63.50 63.30 63.50
91.00 92.00 91.00 45.70 45.60
1,610.00 105.00 103.00 102.60 104.00 50.10 49.30 49.10 50.00 50.10 50.00
998.90 5.20
168.00 168.00 10.30 10.40 10.30 10.40 10.50 10.60 10.70 10.80 10.90 11.00 11.10 11.00 10.90 10.90 11.00 10.90 11.00 11.10 11.00 11.10 11.20 11.20 11.10 11.00 11.10 11.00 10.80 11.00 10.90 10.80 10.90 10.80 10.90 10.80 10.80 10.70
1.50
0.70
0.10
0.20
0.90
0.40
60.10
1.10
8.90
12.00
0.50
0.20
0.50
7.00 1.10
0.10
0.10
0.20
0.20
0.10
421171263181214171728212132317
20102
124414222223
1033312221123
5922211121112
12291127
174235161185
211271852572113
105876123185
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 20-06-2017/
MAIN BOARD MAIN BOARD
4,040 10,101 2,593 2,000
400 1,000 5,000 4,493
219 367 228 100 504 100
6,066 200 300
6,122 792 142
100,258 3,478
26,662 1,284 1,816 2,000
13,875 2,010
34,243 268
5,917
1,583
2,324
487
3,556
15,545
15,000
5,000
4,100
73,453
900
2,000 500
1,000 1,100
100 1,450 3,000
1,308,673 246
100 1,011 1,100
657 2,533
934 199
1,000 210 107 100 500 100 150 992 796
2,565 2,800 1,300
16,901 4,501
430 2,250 3,470 1,100
21,110 1,080 1,100 1,500 2,210
450 267 634
500
500 200
2,460 198
2,700 387,000
100 160 630 807
8,000 440 900
12,127 12,833 1,000 6,300 3,075
16,191 16,732
650
CITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITY HOUSINGCITY HOUSINGCOLD STORESCOLD STORESCOLD STORESCOLOMBO CITYCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]CONVENIENCE FOODDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDIALOGDIALOGDIALOGDIALOGDILMAH CEYLON
DIPPED PRODUCTSDIPPED PRODUCTSDIPPED PRODUCTSDOCKYARDDOCKYARDDOLPHIN HOTELSDOLPHIN HOTELSDOLPHIN HOTELSDOLPHIN HOTELSDOLPHIN HOTELSDOLPHIN HOTELSDOLPHIN HOTELSDOLPHIN HOTELSDOLPHIN HOTELSDOLPHIN HOTELSDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALDURDANS[X.0000]DURDANS[X.0000]EASTERN MERCHANTEASTERN MERCHANTEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEXPOLANKAEXPOLANKAFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITAL
10.60 10.70 10.90 10.70 10.90 6.40 6.50
841.50 850.00 842.50
1,009.00 24.70 24.60 24.60 24.50 25.60 25.70
139.90 139.00 139.90 140.00 139.90 140.00 139.80 140.00 139.80 139.90 139.50 140.00 106.50
107.00
107.00
107.90
107.00
358.00
8.30
8.20
8.30
8.20
8.30
8.40
129.90 130.00 129.50 129.90 11.90 11.80 11.80 11.90
639.50
105.90 106.00 105.00 87.00 88.00 33.40 33.90 34.00 34.70 34.90 36.00 35.90 36.00 35.50 35.50 25.50 25.70 25.80 25.90 26.00 26.20 26.30 26.40 26.50 26.20 26.50 26.60 26.70 26.80 26.90 75.00 75.00 7.20
7.40
22.00 22.00 22.00 21.90 6.90 7.00
29.80 29.70 29.80 30.00 30.00 30.20 30.30 30.40 30.50 30.30 30.10 30.30 30.40 30.50 30.60
0.70
1.50 5.10
1.00
2.00
0.20
1.70
39.10
0.10
0.50
2.10
2.30
0.10
5.00
45533124221121512811
112131272
111
6
4
3
1
3
2
2
1
2
12
3
112112162
1434361422131237842732344
263329111
1
13821
15111631249233
10161
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 14
-
Share Prices and Trends 20-06-2017/
MAIN BOARD MAIN BOARD
700 1,150
23,870 370
1,000 1,650
900 1,400
300 9,800 1,000 2,544 1,010 1,000 4,500
21,534 3,121 1,700
700 6,100 3,400
850 399 100 401 100 200 600
1,000 540 500 125
3,097 1,995
227 473
8,255 62,467 2,018 2,251
742 112
9,861 620 280
9,715 870
4,158 200 400
1,301 300 100 395 401 705
620 381 427 690
1,603 79,978
299 4,701
653 100
2,127 5,347
200 109
295,959 600
4,027 61,383
448 500
1,843 2,489
462 1,168 1,051 9,227 4,506
400 627
11,968 100 200
2,956 210 107 813
2,000 6,650 2,600
430 10,054
200 100
215,534 2,765
682 2,486
101 1,225,752
1,000 1,061,305
200 210
37,674 100 100
FIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYCARBHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBRE
HDFCHDFCHDFCHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHNBHNBHNBHNBHNBHNBHNB[X.0000]HNB[X.0000]HNB[X.0000]HNB[X.0000]HNB[X.0000]HNB[X.0000]HNB ASSURANCEHORANAHORANAHOTEL SIGIRIYAHOTEL SIGIRIYAHOTEL SIGIRIYAHUNAS FALLSJANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKH
30.80 30.90 31.00 31.20 31.10 31.20 31.10 31.00 31.10 31.00 31.20 31.00 31.20 31.10 31.20 31.00 31.20 10.00 10.10 10.00 10.10 10.00 10.10 10.20 10.30 10.00 70.50 69.90 70.00 69.40
165.00 285.00 285.00 288.00 288.80 289.00 290.00 292.50 292.50 292.50 292.50 15.70 15.60 15.40 15.40 15.30 79.80 80.00 79.50 79.90 80.00 79.90 80.00 79.90 80.00 79.90
44.10 44.00 44.30
145.10 146.00 147.00 147.10 147.00 148.00 147.30 147.20 148.00 148.00 148.30 150.00 149.00 149.90 150.00 245.40 247.50 248.00 248.00 248.00 247.00 204.90 205.00 205.00 205.10 205.00 205.00 65.00 23.10 23.00 88.50 88.00 87.00 46.10 15.70 15.70 15.80 15.70 15.80
174.50 173.50 174.00 174.10 174.00 173.60 173.50 174.00 173.50 173.60 174.50 174.00 173.90 173.60
1.30
2.50
0.10
5.00
0.20
0.70
0.10
0.60
22
28224221832432
188518613111213311221181132213291631621355
53131
1311113514125
1333315218311511421934636111
1144281
2922211
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; 15
-
Share Prices and Trends 20-06-2017/
MAIN BOARD MAIN BOARD
1,854 100 351
6,268 1,500
108,495 10,000 16,318
810 1,590
100 200 200 300
3,600 4,842 1,300 1,923
500 3,828
305 22,231 12,271
215 10,060
500 100
13,985 980
1,700 7,520
100 100
7,237 1,200 8,560
17,382 4,000 4,350 6,874 2,194 2,580
17,420 895
1,001 1,200
12,300 12,100
105 7,037
500 800
3,795 9,200
691 23,300
8,205 28,009 2,003
10,000 800
15,000 100 500
1,400 5,400
10,010 1,000 8,600 1,000
25,500 73,900 10,000 5,674 3,174
10,600 25,616
809 16,325
101 1,026
600 16,364
100 17,001 7,440
600 10,000 2,350
13,025 4,500
35,944 250
12,365 66,720 10,100
256 32,000 10,000 1,724
24,322 983
18,500 11,366 6,263
25,500 6,616 6,000
36,894 34,652 1,000 1,440
JKHJKHJKHJKHJKHJKHJKHJKHJKHJKHKAHAWATTEKAHAWATTEKAHAWATTEKALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]
KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]
173.50 173.20 173.10 173.00 172.60 172.50 172.60 172.50 172.60 173.00 41.60 40.00 41.60 1.40 1.20 1.20 1.10 1.00 1.20 0.90 1.00 1.00 0.90 1.00 0.80 0.70 0.60 0.50 0.60 0.70 0.80 0.50 0.60 0.50 0.70 0.80 1.00 1.20 1.50 1.60 1.70 1.80 1.90 1.60 2.00 2.40 2.10 1.90 1.60 1.30 1.60 1.50 1.60 1.50 1.40 1.50
1.60 1.50 1.30 1.20 1.10 1.00 1.10 1.00 1.10 1.20 1.30 1.20 1.10 1.00 0.90 0.80 1.10 1.30 1.40 1.30 1.40 1.50 1.40 1.30 1.40 1.50 1.30 1.20 1.10 1.00 0.90 1.00 1.10 1.20 1.10 1.00 1.10 1.00 0.90 1.00 0.90 0.80 0.70 0.80 0.70 0.80 0.70 0.80 0.70 0.80 0.90 1.00 0.90 0.80 0.70 0.70
0.40
0.90
313
1117122212235526123
183331284321122553463251226411113118
24613414225111341733
1332241315411386
213
12631815
122
1041971
121523
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR
XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 16
-
Share Prices and Trends 20-06-2017/
MAIN BOARD MAIN BOARD
100 700 400
2,401 10,573 42,207 62,627 46,640 17,500 10,000
100 10,534
100 2,432
205 130
1,100 44,504 43,110 4,985
10,000 200
28,060 29,145 21,500
500 995 400
11,223 3,530 5,000
235 350
21,992 1,080
400 5,540 2,252
12,019 200
129,565 259,515
100 1,000
900 8,571
534 456
4,991 1,000
10,000 193 914
1,010 2,176
198
126 1,064 2,000 2,100 2,000
200 1,000
101 8,600
102 357 100
2,003 270
228 47,995 25,000
100,000 6,501 6,400 1,015 1,535 3,000
100 8,753 2,275 6,761 2,360
500 200
4,921 2,940 2,100
500 125,217
2,000 2,000
207 5,000 1,000
470 100
6,051 21,035 81,140 70,361 69,448
111,400 600
2,700 10,300 19,110 1,100 1,400 1,000
230
KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KALAMAZOO[R.0000]KANDY HOTELSKANDY HOTELSKANDY HOTELSKANDY HOTELSKANDY HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEGALLEKEGALLEKEGALLEKELANI TYRESKELANI TYRES
KELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKINGSBURYKINGSBURYKINGSBURYKINGSBURYKINGSBURYKOTAGALAKOTAGALAKOTAGALAKOTMALE HOLDINGSLANKA ALUMINIUMLANKA CENTURYLANKA CENTURYLANKA CENTURYLANKA CENTURYLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA VENTURESLANKA VENTURESLANKA VENTURESLANKA VENTURESLANKA VENTURESLANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKEM CEYLONLANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GAS[X.0000]
0.80 0.70 0.80 0.70 0.80 0.70 0.60 0.50 0.40 0.30 0.40 0.30 0.40 0.30 0.40 0.30 0.40 0.30 0.20 0.10 0.20 0.10 0.20 0.10 0.10 0.20 0.10 0.20 0.10 0.10 0.20 0.10 0.20 0.10 0.20 0.10 0.10 0.20 0.10 0.20 0.10 0.10 6.10 6.00 6.10 5.90 5.80
11.20 11.20 11.40 11.20 66.90 66.00 67.00 56.50 56.30
56.10 56.10 56.50 56.00 57.00 16.50 16.10 16.00 16.20 16.40 14.90 14.90 14.90
210.00
88.60 12.50 12.60 12.50 12.30 31.00 30.90 30.80 30.70 30.80 30.90 30.80 30.70 30.60 30.50 30.60 30.50 30.60 43.60 44.80 45.00 45.10 45.00
102.80 101.00 101.10 101.00 50.00 3.00 3.10 3.20 3.30 3.20 3.10 3.20 3.10 3.10 3.00
27.40 27.30 27.40 24.40
2.00
0.20
0.20
0.50
2.50
0.40 1.70
0.20
0.10
0.30
1.70
0.10
141
15107
17197214112127
12411
2315112255111
13313441
1950111
101138531231
13164112523147
14342525115474229521
3841711218
121522191025442331
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 17
-
Share Prices and Trends 20-06-2017/
MAIN BOARD MAIN BOARD
100 1,025
250 475
5,000 2,500
946 18,050 2,475
500 177
1,336 901
1,000 1,200 2,000 1,000 2,000
800 1,092
500 180 200 200 250 500 600 650 500 100 400 600 105 100
46,005 851 500
3,989 7,049
88,853 2,000
100 105 215
2,000 73,100
100 100
20,194 200
4,608 5,000
137,449 1,150
245 150
250 231
1,183 150
1,200 250
10,500 14,025 11,659 36,730
500 500 480 110
3,600 19,081
119 1,003 4,199 1,200
934 1,251 1,300
590 500 500
2,000 20,000
199,448 696
1,000 2,000
300 59,350
150 50,650 2,540 9,200 2,849
500 200
148,195 110
15,100 2,961
210 3,954
100 6,136
100 68,114
202 9,845
100
6,991
LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAXAPANALB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELEE HEDGESLION BREWERYLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOTUS HYDROMADULSIMAMADULSIMAMAHAWELI REACHMAHAWELI REACHMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTE[X.0000]MASKELIYAMELSTACORPMELSTACORPMELSTACORPMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMTD WALKERSMTD WALKERSMTD WALKERSMULLERSNAMUNUKULANAMUNUKULANAT. DEV. BANK
NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATION LANKANATION LANKANATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNAWALOKANAWALOKANAWALOKANESTLEOVERSEAS REALTYPALM GARDEN HOTLPALM GARDEN HOTLPALM GARDEN HOTLPALM GARDEN HOTLPAN ASIAPAN ASIAPAN ASIAPAN ASIAPANASIAN POWERPANASIAN POWERPANASIAN POWERPDLPDLPEOPLE'S INSPEOPLE'S MERCHPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSR I L PROPERTY R I L PROPERTY RADIANT GEMSRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA FOODSRENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA HOLDINGS[X.0000]
25.00 24.50 24.40 24.50 24.00 11.80
137.00 138.00 136.50 137.70 137.90 75.00
415.00 105.10 105.00 105.90 106.90 106.50 106.90 107.00 107.50 107.00 107.40 107.50 107.80 107.90 108.00 108.60 107.60
6.30 7.00 7.20
20.00 19.50 4.20 4.10 4.20 4.10 4.20 3.80
11.00 67.00 66.20 66.50 14.80 14.70 14.90 15.00 14.90 37.60 37.50 38.00 1.10
80.50 80.70
143.60
143.50 143.60 143.60 143.20 143.10 143.00
1.30 1.20
80.30 80.50 81.00 80.60 80.50 4.70 4.60 4.60
2,020.00 19.50 35.00 34.80 34.10 34.00 19.00 19.10 19.50 19.30 3.00 2.90 3.00
90.20 90.30 21.10 18.20 18.00 17.90 18.00 18.10 6.30 6.40 6.30 6.40 6.30 8.50 8.40
25.00 3.00 3.00 3.10 3.00 2.90 3.00
19.40 17.50
18.00
18.00
1.00 0.10
1.30 0.40
0.20
0.60
0.30
0.10
0.80
0.10
1.00
0.10
0.50
0.10
0.90
0.10
0.70
0.20
0.70
1311154941112121325531211134211321
132124
1821311511
17143
22381
1151314438211121
343834322211353311
151314311
1524223131622
1
8
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XD XD
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 18
-
Share Prices and Trends 20-06-2017/
MAIN BOARD MAIN BOARD
1,200 200
86,510 31,000 5,000
125,215 1,500
41,730 178,679 332,803
3,150 5,000
500 20,000
900 15,000
800 20,000 2,000
24,341 103 200 100
10,000 61,500 46,000
1,001 97,701 15,000
651 250 251
1,500 1,190
17,374 505
3,844 400 100
1,314 100 195 446 207 261 323 103 115 104 100 200
3,800
108
100
155 1,020 2,500 3,499
250 1,000
417
510
1,730
2,000
3,000
8,293
4,619
568
699
500
84,555
5,551
1,000
52,608
42,949
50,437
5,623
2,000
100
2,034
16,955 200 600 200
27,645 500
24,100 1,000
284,699 10,000 12,400 8,250
11,170 11,100 4,000 1,800
185 6,000 1,600
RESUS ENERGYRICH PIERIS EXPRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICROYAL CERAMICROYAL CERAMICS M B LEASINGS M B LEASINGS M B LEASING[X.0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSERENDIB HOTELS[X.0000]SERENDIB HOTELS[X.0000]SERENDIB HOTELS[X.0000]SEYLAN BANK
SEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCE
19.60 225.00
9.70 9.80 9.70 9.80 9.70 9.80 9.90
10.00 10.10 10.00 10.10 10.00 10.10 10.00 10.10 10.00 10.10 10.00
128.60 128.50 128.60
0.90 0.80 0.30
290.10 290.00 289.90 289.00 289.80 289.90 288.10 288.10 288.00 287.10 287.00 286.50 286.20 286.00 286.90 287.00 104.50 104.20 105.00 106.50 104.70 104.00 103.10 105.00 18.40
18.30
20.20
93.00
92.10 92.50 92.90 93.00 94.90 93.00 60.50
60.40
60.50
60.40
60.10
60.40
60.50
60.70
60.80
60.90
61.00
61.40
61.40
61.00
61.00
61.20
61.00
61.30
61.20
61.30
14.50 14.60 14.50 14.60 14.50 14.60 3.30 3.40 3.30 3.20 3.30
19.70 19.60 19.50 19.80 19.70 19.80 19.70 19.80
5.50
0.30
0.50
1.70
0.10
1.30
0.40
3.00
11
1212
1919
24164111214231211354
33114222
10112
1561211832113211
11
2
2
1212123
3
7
5
4
3
2
2
3
1
5
3
1
10
21
3
3
3
1
2
3211226272365326242
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 19
-
Share Prices and Trends 20-06-2017/
MAIN BOARD MAIN BOARD
2,969 6,750 5,296 1,798 2,802
943 35,320
500 4,782
500 200 500
3,350 1,300
550 450 100
1,010 4,380 1,500
100 2,600
110 599
5,622 1,000
907 100 105
15,702 1,670 1,000
100 101 295 149
3,002 15,501 19,990 1,500 1,200
114 591 200
1,575 1,000 1,010 6,000
100
52,469
100
5,000
200
47,671
451 4,000
100 900
206,000 1,000
170 199,070
4,015 25,975
400 4,612 6,000
143,915 34,170
1,002,400
1,500
227,724
1,000
496,628
19,500
202,660
20,000
6,700
22,000
1,320
100,000
147
500
153
42,800
228
55,091
5,511 2,100 2,000 2,400 3,900
200 3,080 2,500
305 40,000 1,000
110
SINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASLTSLTSLTSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSUNSHINE HOLDINGSUNSHINE HOLDINGSUNSHINE HOLDINGSUNSHINE HOLDINGSUNSHINE HOLDINGSUNSHINE HOLDINGSUNSHINE HOLDINGSWISSTEKTAL LANKATAL LANKATALAWAKELLETEA SMALLHOLDERTEA SMALLHOLDERTEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATHE FINANCE CO.THE FINANCE CO.THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]
THE FINANCE CO.[X.0000]THREE ACRE FARMSTHREE ACRE FARMSTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]UNION ASSURANCEUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNITED MOTORS
19.70 19.60 19.50 19.60 19.50 19.70 48.00 48.50 48.00 32.50 31.50 32.50 13.20 13.40 13.30 13.20 13.30 13.30 13.40 61.50 62.00 61.90 61.00 61.90 62.00 62.50 75.00 22.20 22.10 45.10 34.50 34.50 41.50 41.30 41.10 41.30 41.50 41.50 41.20 41.30 41.20 41.10 41.20 41.20 41.20 5.00 5.00 2.20
2.30
2.20
2.30
2.20
2.30
2.20
117.50 116.50 68.30 68.40 68.00 68.20 68.10 68.00 68.10 68.00 68.70 68.90 68.00 68.10 69.00 62.00
62.10
62.00
61.90
62.00
62.00
62.00
62.00
62.00
62.10
62.00
62.10
62.50
62.60
62.50
62.10
62.20
63.00
152.00 15.40 15.50 15.40 15.30 15.20 15.10 15.20 15.20 15.30 15.40 79.90
0.10
0.40
1.00
0.20
1.00
0.10
0.50
0.60
0.50
0.10
0.30
56542551413244211281132141412842121114
11241318221
1
12
1
3
1
1
2212
1513
1938212459
1
19
1
32
4
23
1
2
1
1
3
2
2
1
3
1
13
421341112651
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; 20
-
Share Prices and Trends 20-06-2017/
MAIN BOARD
DIRI SAVI BOARD
DIRI SAVI BOARD
15,000 20,000 38,933
107,087 201
2,000 1,819
199 2,108
201 14,824
502 198
195,020 1,000 5,502
510 1,000
396,011
150 12,292
573 883,750
6,300 250
9,990 600
279,300 100
230,800 1,344
136,600 272,525 159,286 200,441
500 1,000
17,803
128,255
194 300 500
1,000 7,700
14,046 5,000 2,000 1,000
985
110,299 42,001
600 5,000
80,203 47,349 10,000 2,000
13,000 100
1,000 1,166,205
15,002
1,400
17,000
1,500
81,100
130 1,020 4,000
805 1,050
23,500 86,600
100 99,188
244,803 10,000
134,391 193,390 14,996 2,000
487,312 419,907 130,000
600 118,064 10,000
242,070 42,500
500 5,600
530 36,668
100 74,703
300,200
67,504
209,560
2,035
63,040
UNITED MOTORSUNITED MOTORSUNITED MOTORSVALLIBELVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVIDULLANKAWATAWALAWATAWALA
ADAM CAPITALADAM CAPITALADAM CAPITALADAM CAPITALADAM CAPITALADAM INVESTMENTSALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCAMANA BANKAMANA LIFEAMANA LIFEAMANA TAKAFULANILANA HOTELSANILANA HOTELSANILANA HOTELSANILANA HOTELSANILANA HOTELSARPICO INSURANCEASIA SIYAKAASIA SIYAKABANSEI RESORTSBANSEI RESORTSBERUWALA RESORTSBERUWALA RESORTSBIMPUTH FINANCEBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITE
BPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBROWNS CAPITALBROWNS CAPITALBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSCITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS
80.00 79.90 80.00 7.60
68.20 67.70 68.00 67.70 68.00 67.70 5.20
32.10 32.00
0.80 0.70 0.80 0.70 0.80 0.60
22.90 23.00 22.90 23.00 3.70 1.60 1.50 0.90 1.30 1.40 1.30 1.20 1.30
19.00 2.50 2.50 8.40 8.30 1.10
1.00
48.00 15.50 15.10 15.00 15.10 16.00 16.00 15.70 16.00 16.50
15.20 15.30 15.40 15.30 15.40 15.30 15.20 15.40 15.30 15.40 3.90 3.80 2.80
2.90
2.80
2.90
2.80
18.30 18.40 18.00 18.40 17.10 4.90 4.80 4.80 4.90 5.00 4.90 5.00 5.00 4.90 4.90 5.00 5.00 4.90 5.00 4.90 4.80 4.90 4.80 4.90 4.80 4.90 4.80 4.90 4.80
4.90
5.00
4.90
5.00
4.90
0.10
0.30
0.10
0.10
0.50 0.10
0.10
0.90
0.10
94
1423248512522
71421
17
162
23816141
1725
205912
16
14
1211491114
23811
11911113
512
3
2
2
8
263527
141
17171
111632
4456161
141
29913141
16
22
11
26
2
7
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
XD XD XD XD XD XD
Total Trades 3,512
iq/l=ïm;a
iq/l=ïm;a
iq/l=ïm;agpizaq;fs;
gpizaq;fs;
gpizaq;fs;m%udKh
m%udKh
m%udKhmsT
msT
msTñ,
ñ,
ñ,tpiy
tpiy
tpiy.kqfokq
.kqfokq
.kqfokqtpahghuk
tpahghuk
tpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 21
-
Share Prices and Trends 20-06-2017/
DIRI SAVI BOARD DIRI SAVI BOARD
DEFAULT
204
67,955
2,000
4,045
2,000
10,000
20,546 7,440 2,535
500 418 520
17,327 7,650 2,788
100 405
307 3,400
500 4,205 1,500 6,437
50,050 23,000 23,880
600 1,000 9,000
34,500
20,500
1,882 209
3,586 531
8,795 100 100
3,900 2,000 1,052
150 100,000
100 100
5,000 243
2,995 1,849 5,000
305,000 7,677
200 870
5,786 15,500
500 29,620 3,700 2,250 2,000 6,099
852 101
3,101 3,400
500 879 390 300 135
61,531 104
131,031 29,500
155 1,000 1,200 4,082 1,968 4,385
26,000 3,615
61,690 1,000 2,500
10,000 3,001 4,800
10,000 76,110 12,360 6,000
53,103 20,000
110,001
WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACOLOMBO TRUSTCOM.CREDITCOM.CREDITCOM.CREDITCOM.CREDITCOM.CREDITE - CHANNELLINGE - CHANNELLINGELPITIYAEQUITY TWO PLCFORTRESS RESORTSGUARDIAN CAPITALHVA FOODSHVA FOODSHVA FOODSJOHN KEELLSJOHN KEELLSLOLC FINANCELOLC FINANCELOLC FINANCELOLC FINANCELOLC FINANCELOLC FINANCEMARAWILA RESORTSMARAWILA RESORTSMILLENNIUM HOUSEMILLENNIUM HOUSEODEL PLCODEL PLCODEL PLCODEL PLCORIENT FINANCEORIENT FINANCEORIENT FINANCEPEGASUS HOTELSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAMBODA FALLSSINGHE HOSPITALSSINGHE HOSPITALSSINHAPUTHRA FINSINHAPUTHRA FINSINHAPUTHRA FIN[P.0000]
SOFTLOGIC CAPSOFTLOGIC FINSUMMIT FINANCESoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeTESS AGROTESS AGROTESS AGROTRADE FINANCEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONE
BLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDS[X.0000]CIFLCIFLCIFLEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTPC HOUSEPC HOUSEPC PHARMASWARNAMAHAL FINSWARNAMAHAL FINSWARNAMAHAL FIN
4.80
4.90
5.00
4.90
4.80
4.90
13.00 43.00 43.00 42.80 43.00 42.80 5.80 6.00
26.30 51.40 13.20
38.00 5.70 5.80 5.70
64.00 64.00 3.70 3.60 3.70 3.60 3.70 3.60 2.30
2.20
9.00 9.00
24.70 25.40 24.70 24.60 11.30 11.20 11.50 31.00 2.60 2.50 2.60
21.00 1.80 1.90
12.90 12.80 8.50
5.00 37.00 27.00 23.90 24.00 23.90 24.00 1.40 1.30 1.40
40.00 19.90 19.80 19.90 19.80 19.70 19.60 19.50 19.80 19.60 19.70
1.30 1.40 1.30 0.40
0.70 0.80 0.70
15.60 15.70 15.60 15.70 15.60 15.70 15.60 15.70 5.20 5.10 5.30 5.40 0.10 0.20 0.20 1.30 1.20 1.30
0.20
0.50
0.10
0.20
0.20
0.10
0.60
0.20
0.10
0.10
0.50 1.60
0.20
0.30
0.10
0.30
1.00
0.30
0.20
0.10
0.10
3
11
1
3
2
3
21042224
11413
36172133
11111
11
5
22755212352
101111722
93228
11153224128415211
122
134
112926
132
21141211426
1637
Qty Qty
Qty
Security Security
Security
Price Price
Price
(+) (+)
(+)
(-) (-)
(-)
Trds Trds
Trds
XD
Total Trades
Total Trades
962
136
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; 22
-
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
A I A INSURANCE (+)ALLIANCEARPICOASIA ASSETASIA CAPITALCENTRAL FINANCECEYLINCO INS.[X.0000] (+)CEYLINCO INS. (+)CDB[X.0000]CDBCOMMERCIAL BANK[X.0000] (+)COMMERCIAL BANK (+)DFCC BANK PLCFIRST CAPITALHNB[X.0000] (+)HNB (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS. (+)LOLCLANKA VENTURESLB FINANCEMERCHANT BANK (+)NATION LANKANAT. DEV. BANK (+)NATIONS TRUST (+)PAN ASIA (+)PEOPLE'S INS (+)PEOPLES LEASINGPEOPLE'S MERCHS M B LEASING (+)S M B LEASING[X.0000] (+)SAMPATH (+)SANASA DEV. BANK (+)SEYLAN BANK (+)SEYLAN BANK[X.0000] (+)SINGER FINANCETHE FINANCE CO.THE FINANCE CO.[X.0000]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 FINANCESENKADAGALASINHAPUTHRA FINSINHAPUTHRA FIN[P.0000]
3,040,997 184,559
2,102 507,146,713 122,892,370 24,669,093 3,469,731 5,019,754
220,215 163,072
14,519,064
292,806,853 64,283,451
471,564 36,616,657 92,733,470
397,383 9,438,688 5,367,244
162,774,296 982,219
3,721,846 1,051,492
163,105,578 28,087,373 55,003,216 90,630,263 1,048,421
109,704,367 465,813
92,615,923 51,121,435 35,021,976 13,102,663 3,228,518
10,483,240 998,122 42,709
2,265,817 109,646
863,089,506 269,172
11,375 15,671
708,343,602 26,275
3,269,489 1,999,999 2,004,641
33 3,910
0 52,930
115,995,603 32,630
5,736,940 10
20,600 5,954,393 1,260,370
5,000
30,749,370 33,696,000 7,437,500
839,207,833 131,329,995 216,758,888
6,414,480 20,000,000 8,005,984
46,299,223 58,116,010
846,494,659 265,097,688 101,250,000 84,542,368
336,099,386 50,000,000 64,710,520
544,500,198 475,200,000 50,000,000
138,514,284 165,717,222 753,489,783 171,485,705 230,607,283 442,561,629 200,000,000
1,579,862,482 67,500,000
1,191,766,772 614,066,101 186,190,488 54,778,867
179,613,669 174,842,437 165,333,334 57,966,232
100,000,000 58,928,572
1,091,406,249 41,550,600
63,610,181 66,561,573
1,250,695,267 500,000,000
1,800,001,296 20,000,000 66,230,407 5,608,355
107,733,344 237,943,274 46,519,243
318,074,365 6,377,711,170 2,800,000,000
3,006,000 148,018,370 72,475,061 62,958,930 6,707,650
320.00 67.00
179.00 1.60 7.60
91.00 879.80
1,609.00 63.50 70.50
107.70
140.00 129.70 30.80
205.00 247.00 64.40 44.30 15.70
107.60 45.10
136.80 14.90 1.20
143.10 80.60 19.40 21.10 18.00 18.20 0.80 0.30
286.30 104.20 93.00 61.10 19.60 5.00 2.20
152.00 15.30 68.00
13.50 30.70 3.70 1.50 0.90
19.00 459.90 48.00 53.00 13.00 42.80 3.00 3.60
2,580.30 11.50 90.00 12.80 8.50
Company Name ForeignHolding
Qty
IssuedQuantity
20/06/1720/06/1720/06/1720/06/1720/06/1720/06/1715/06/1720/06/1720/06/1720/06/1720/06/17
20/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/17
16/06/1719/06/1720/06/1720/06/1720/06/17
20/06/1716/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1708/12/1620/06/1720/12/1620/06/1720/06/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 20-06-2017
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
320.00 66.70 177.80 1.60 7.60 91.00 880.00 1610.00 63.50 72.50 107.00
140.00 129.90 31.20 205.00 247.00 63.20 44.30 15.80 107.60 45.00 137.90 14.90 1.20
143.00 80.30 19.30 21.10 18.10 19.40 .90 .30
287.00 105.00 93.00 61.30 19.70 5.00 2.20
152.00 15.40 67.70
13.00 30.70 3.70 1.50 .90
22.35 19.00 421.00 48.00 51.00 13.00 43.00 3.10 3.60
2580.30 11.50 90.00 13.00 8.50
9,839,798,400 2,257,632,000 1,331,312,500 1,342,732,533
998,107,962 19,725,058,808 5,643,459,504
32,180,000,000 508,379,984
3,264,095,222 6,885,003,705
130,360,177,360 34,383,170,134 3,118,500,000
17,331,185,440 83,016,548,342 3,220,000,000 2,866,676,036 8,548,653,109
51,131,520,000 2,255,000,000
19,104,315,350 2,469,186,608
904,187,740 24,539,604,386 18,586,947,010 8,585,695,603 4,220,000,000
28,437,524,676 1,228,500,000
953,413,418 184,219,830
53,306,336,714 5,707,957,941
16,704,071,217 10,682,872,901 3,240,533,346
289,831,160 220,000,000
8,957,142,944 16,698,515,610 2,825,440,800
858,737,444 2,043,440,291 4,627,572,488
750,000,000 1,620,001,166
448,000,000 1,258,377,733 2,579,282,465 5,171,200,512
12,610,993,522 604,750,159
13,613,582,822 19,133,133,510 10,080,000,000 7,756,381,800 1,702,211,255 6,450,280,429
805,874,304
30,319,202 32,020,695 7,379,300
839,207,830 130,908,934 197,961,631
6,117,582 18,822,659 7,904,610
45,198,819 57,286,756
838,586,883 262,330,952 100,149,447 77,905,588
331,827,507 48,553,104 63,529,520
539,867,421 472,618,530 49,857,498
138,152,300 165,120,846 752,131,500 170,001,069 229,935,171 431,255,155 200,000,000
1,579,385,224 66,756,189
1,181,986,583 609,047,461 178,346,449 46,831,924
174,629,883 172,932,673 165,116,627 49,681,333 94,394,900 58,276,550
1,085,892,983 41,514,200
63,507,979 66,240,780
576,002,147 499,865,000
1,796,718,320 20,000,000 66,230,403 5,513,942
84,179,678 237,865,594 46,517,498
317,676,753 6,377,711,170 2,800,000,000
3,006,000 147,992,140 68,729,481 59,620,970 5,774,070
330.00 67.90 177.90 1.60 7.60 92.00 0.00
1610.00 63.50 72.50 107.90
140.00 130.00 31.20 206.00 249.80 65.00 44.30 15.80 108.60 45.10 138.00 15.00 1.30
144.00 81.00 19.50 21.10 18.10 19.50 0.90 0.30
290.10 107.00 94.90 61.40 19.80 5.20 2.30
152.00 15.50 68.20
0.00 0.00 3.70 1.60 0.90 0.00 19.00 0.00 48.00 51.00 13.00 43.00 3.10 3.70 0.00 11.50 0.00 13.00 8.50
315.00 66.70 177.80 1.60 7.60 91.00 0.00
1550.00 63.30 70.50 106.30
139.00 129.50 29.60 204.90 245.10 63.20 44.00 15.70 105.00 43.60 136.50 14.70 1.20
143.00 80.30 19.00 21.10 17.90 18.20 0.80 0.30
286.00 103.10 92.10 60.10 19.50 5.00 2.20
152.00 15.10 67.70
0.00 0.00 3.70 1.50 0.90 0.00 19.00 0.00 47.50 51.00 13.00 42.80 3.10 3.60 0.00 11.20 0.00 12.80 8.50
86945 946 356
678880 45600
5608497 0
394210 88840
352928 1134550
26985761 597190
4784211 5708830 1740528
9660 63022
314054 1359590 5928925 3055013 1408051
30516 495749
4015645 56247 42200
2028659 5518
58201 13800
41040222 194970 792308
16425810 1269216
10102 245428 837672 879787 445264
0 0
23310 15385
540 0
5177975 0
9597 510
267098 495667
31 394601
0 67810
0 62433 42500
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
-
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CHEMICALS AND PHARMACEUTICALS
CLOSED END FUNDS
CONSTRUCTION AND ENGINEERING
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
SOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)SUMMIT FINANCETRADE FINANCE
CIFLENTRUST SEC (DS)SWARNAMAHAL FINVANIK INCORP PLC (+) (DS)
BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODDILMAH CEYLONDISTILLERIES (DS)HARISCHANDRAKOTMALE HOLDINGSLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODS[X.0000]RENUKA FOODSTEA SMALLHOLDERTHREE ACRE FARMS (+)
CEYLON BEVERAGEHVA FOODSKEELLS FOODLUCKY LANKA[X.0000]LUCKY LANKARAIGAM SALTERNS
CICCIC[X.0000]CHEMANEXHAYCARBINDUSTRIAL ASPH.MORISONS[X.0000]MORISONSLANKEM CEYLONMULLERSUNION CHEMICALS (+)
PC PHARMASTANDARD CAPITAL
CANDOR OPP FUND[U.0000] (+)NAMAL ACUITY VF[U.0000]
ACCESS ENG SLDOCKYARD (+)
1,481,203 142,092
143,989,901 68,679 25,100
169,500 21,500
2,759,415 4,030,431
579,425 15,340,472 9,566,007
182,435,698 76,419
128,962 72,087,170
21,437 3,350
10,100,812 29,709,450 51,584,480 76,606,400
501,317 28,826,562
19,807 5,138,574
4,766,095 718,820 173,409
1,271,011 866,300
5,711,848
597,271 1,463,877
209,623 1,732,312
10,602 17,551 84,837 48,744
3,961,300 10,242
65,300 3,806,671
15,473,101
456,964
67,223,160 38,302,288
688,160,000 59,070,988
375,000,000 22,500,000 56,800,400
83,426,733 33,000,014
500,000,140 65,481,650
16,000,000 224,000,000 95,040,000
187,323,751 2,750,000
20,000,000 300,000,000
1,919,600 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 66,428,660 25,500,000 24,000,000
176,028,410 282,207,320
72,900,000 21,870,000 15,750,000 29,712,375
666,562 1,742,490 5,808,290
24,000,000 283,000,000
1,500,000
101,000,020 5,540,828
50,495,900
10,751,200
1,000,000,000 71,858,924
5.00 37.00 23.90 27.00 40.00
0.70 24.00 1.30
160.80 200.20 842.50 998.90 357.80 639.50 237.10
1,700.20 209.70 130.20 415.00
2,034.20 3.00
17.50 19.40 34.50
116.60
600.00 5.70
155.00 1.50 2.50 2.50
79.40 56.60 60.10
165.00 320.00 400.00 425.10 50.10 1.10
600.10
0.20 74.50
8.30
105.00
25.70 88.00
Company Name ForeignHolding
Qty
IssuedQuantity
20/06/1720/06/1720/06/1720/06/1720/06/17
20/06/1704/01/1620/06/17
20/06/1720/06/1720/06/1720/06/1720/06/1720/06/1730/09/1620/06/1720/06/1719/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/17
20/06/1720/06/1719/06/1719/06/1720/06/1720/06/17
19/06/1719/06/1719/06/1720/06/1713/06/1720/06/1719/06/1720/06/1720/06/1713/06/17
20/06/1719/06/17
16/06/17
15/06/17
20/06/1720/06/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 20-06-2017
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
5.00 37.00 24.00 27.90 40.00
.70 25.00 1.30 .00
160.10 200.00 842.50 998.90 358.90 639.50 240.00 1698.00 207.00 130.20 415.00 2020.00
3.00 18.30 19.00 34.50 117.50
597.50 5.70
152.90 1.50 2.60 2.60
79.20 56.50 61.00 165.00 300.00 400.00 500.00 50.00 1.10
600.00
.10 74.50
8.30
105.00
25.70 88.00
3,440,800,000 2,185,626,556 8,962,500,000
607,500,000 2,272,016,000
58,398,713 792,000,336 650,000,182 52,385,320
2,572,800,000 44,844,800,000 80,071,200,000
187,117,694,874 983,950,000
12,790,000,000 71,130,000,000 3,263,703,920 6,584,580,000 5,207,739,600
33,200,000,000 109,288,336,835
1,685,250,000 83,533,555
2,288,426,056 1,035,000,000 2,745,347,000
12,592,854,000 378,643,362
3,952,500,000 36,000,000
440,071,025 705,518,300
5,788,260,000 1,237,842,000
946,575,000 4,902,541,875
213,299,840 696,996,000
2,469,104,079 1,202,400,000
311,300,000 900,150,000
20,200,004 412,791,686
25,700,000,000 6,323,585,312
687,023,157 53,409,620
374,906,190 22,498,700 56,800,400
82,642,607 32,900,014
500,000,140 61,877,977
15,813,024 220,418,982 90,234,678 12,322,559 2,697,256
19,977,857 297,123,009
1,880,734 31,353,530 33,641,502 79,963,120 53,179,396
532,027,920 4,772,852
117,567,112 29,704,234 23,470,396
19,116,781 66,354,729 25,427,355 24,000,000
176,028,410 281,553,920
71,629,141 21,286,182 15,494,024 29,332,162
596,139 1,618,150 5,529,010
20,540,716 279,276,581
1,242,540
101,000,020 5,356,372
50,495,900
10,690,200
999,466,760 71,423,016
5.00 37.00 24.00 27.90 43.00
0.80 0.00 1.30 0.00
162.90 201.10 850.00 998.90 358.90 639.50 0.00
1698.00 210.00 0.00
415.00 2050.00
3.10 18.30 19.40 35.10 117.50
598.00 5.90 0.00 0.00 2.60 2.60
0.00 0.00 0.00
165.40 0.00
400.00 0.00 51.00 1.10 0.00
0.20 0.00
0.00
0.00
25.90 88.00
5.00 37.00 23.80 27.00 40.00
0.70 0.00 1.20 0.00
160.10 200.00 841.50 998.90 340.00 610.00 0.00
1698.00 207.00 0.00
410.00 2020.00
2.90 17.50 19.00 34.50 116.50
597.50 5.70 0.00 0.00 2.60 2.50
0.00 0.00 0.00
165.00 0.00
400.00 0.00 50.00 1.10 0.00
0.10 0.00
0.00
0.00
25.50 87.00
1525000 284049 544392
5679 82276
1749 0
236035 0
22851 56844
4388376 99890
1288253 162807
0 1698
65414 0
379245 456001 235845 175094
4149 92150
520050
12553 46278
0 0
104 250650
0 0 0
103318 0
30400 0
6410 151194
0
1200 0
0
0
2987682 286596
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
-
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
FOOTWEAR AND TEXTILES
HEALTH CARE
HOTELS AND TRAVELS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
LANKEM DEV.MTD WALKERS
AITKEN SPENCEC T HOLDINGSCARSONSDUNAMIS CAPITALEXPOLANKAHAYLEYSHEMAS HOLDINGSJKHMELSTACORPRICHARD PIERISSOFTLOGICSUNSHINE HOLDINGFORT LAND
ADAM CAPITALADAM INVESTMENTS (+)BROWNS CAPITALBROWNS INVSTMNTSTAPROBANEVALLIBEL ONE
CEYLON LEATHERHAYLEYS FABRIC
ODEL PLC
ASIRIASIRI SURGDURDANS[X.0000]DURDANSNAWALOKALANKA HOSPITALS (+)
SINGHE HOSPITALS
A.SPEN.HOT.HOLD.AMAYA LEISUREAHOT PROPERTIESBROWNS BEACHHOTELS CORP.CITRUS LEISUREDOLPHIN HOTELSEDEN HOTEL LANKAGALADARI (+)HOTEL DEVELOPERS (DS)HOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSMAHAWELI REACHPALM GARDEN HOTLRENUKA CITY HOT.SERENDIB HOTELSSERENDIB HOTELS[X.0000]SIGIRIYA VILLAGE
585,761 154,039,332
127,963,344 28,984,977 39,689,611 3,403,025
1,541,849,315 2,969,479
177,774,703 772,269,924 296,043,403
1,459,689,816 49,588,896 65,873,701
925,062
1,675,250 7,549,408 6,121,000
20,064,606 379,600
9,424,783
175,230 1,972,938
286,092
428,027,219 305,083 208,604 151,814
3,854,354 64,942,779
2,200
2,752,915 106,574
7,585,854 2,794,886 1,064,105
351,752 174,069 622,660
459,707,377 12,537,225
147,857 4,378
12,768,997 33,986,134
65,505 37,085
19,349,129 8,373,476
27,454
60,000,000 167,647,568
405,996,045 183,097,253 196,386,914 122,997,050
1,954,915,000 75,000,000
572,974,735 1,387,467,137 1,165,397,072 2,035,038,275
779,000,000 135,140,986 180,000,000
252,000,242 898,552,400
1,368,000,000 3,720,000,000 1,002,724,815 1,086,559,353
34,234,069 207,740,888
272,129,431
1,137,533,596 528,457,545
8,345,454 25,527,272
1,409,505,596 223,732,169
398,225,895
336,290,010 51,876,976
442,775,300 129,600,000 171,825,401 96,650,427 31,621,477
105,600,000 500,829,564
2,046,645,686 5,859,000 5,625,000
1,456,146,780 47,066,447 43,267,000 7,000,000
75,514,738 36,011,056
9,000,000
3.00 38.00
68.00 160.00 161.50 26.30 7.00
292.50 149.70 172.60 66.40 10.00 13.40 62.50 20.10
0.80 0.60 3.80 2.80 5.00
19.60
60.20 15.30
24.70
24.50 10.00 75.30 99.90 4.60
63.70
1.90
38.90 59.00 57.50 19.40 20.00 10.80 35.00 21.80 10.10
87.00 46.20 11.20 19.50 34.00
291.10 24.10 20.20
54.30
Company Name ForeignHolding
Qty
IssuedQuantity
20/06/1720/06/17
20/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1719/06/17
20/06/1720/06/1720/06/1720/06/1719/06/1720/06/17
20/06/1720/06/17
20/06/17
20/06/1720/06/1720/06/1719/06/1720/06/1720/06/17
20/06/17
20/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/17
20/06/1720/06/1720/06/1720/06/1720/06/1720/06/1715/06/1720/06/17
20/06/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 20-06-2017
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
3.00 38.00
68.00 160.00 161.50 26.90 7.00
292.50 150.00 173.00 66.50 10.00 13.40 62.50 20.50
.80 .60 3.80 2.80 4.90 19.80
60.30 15.30
24.60
24.50 10.00 75.00 95.00 4.60 67.00
1.90
38.50 63.90 57.50 20.00 19.50 10.90 35.50 21.60 10.00 .00
89.00 48.50 11.20 19.50 34.00 299.00 24.00 20.20
57.00
180,000,000 6,370,607,584
27,607,731,060 29,295,560,480 31,716,486,611 3,234,822,415
13,684,405,000 21,937,500,000 85,774,317,830
239,476,827,846 77,382,365,581 20,350,382,750 10,438,600,000 8,446,311,625 3,618,000,000
201,600,194 539,131,440
5,198,400,000 10,416,000,000 5,013,624,075
21,296,563,319
2,060,890,954 3,178,435,586
6,721,596,946
27,869,573,102 5,284,575,450
628,412,686 2,550,174,473 6,483,725,742
14,251,739,165
756,629,201
13,081,681,389 3,060,741,584
25,459,579,750 2,514,240,000 3,436,508,020 1,043,824,612 1,106,751,695 2,302,080,000 5,058,378,596
194,022,011,033 509,733,000 259,875,000
16,308,843,936 917,795,717
1,471,078,000 2,037,700,000 1,819,905,186
727,423,331
488,700,000
59,960,799 167,489,804
404,263,065 176,893,799 194,109,194 122,761,189
1,954,865,000 65,099,358
572,253,448 1,377,178,604 1,153,684,008 1,948,165,625
779,000,000 134,922,516 177,523,255
252,000,142 898,552,400
1,363,223,900 3,719,471,117 1,002,716,958 1,086,455,353
34,086,745 207,533,525
271,879,431
1,118,767,268 505,585,232
8,181,703 24,408,843
1,363,182,622 221,404,099
398,225,895
334,995,094 51,260,315
442,284,235 129,262,458 170,609,976 96,544,443 30,586,243
105,188,611 444,577,243
2,010,255,697 3,795,972 5,481,348
1,452,835,805 45,846,325 42,417,547 6,915,489
50,220,809 21,929,338
8,962,516
3.30 39.00
68.00 160.00 161.50 26.90 7.00
292.60 150.00 174.50 67.00 10.10 13.40 62.50 0.00
0.80 0.60 3.90 2.90 0.00 19.90
60.30 15.90
25.40
24.80 10.00 79.80 0.00 4.70 67.00
1.90
39.00 63.90 57.50 20.00 19.50 11.30 36.00 22.80 10.30 0.00 89.90 48.50 11.40 20.00 35.00 299.00 0.00 20.20
57.00
3.00 37.30
67.00 160.00 159.00 24.50 6.90
285.00 145.00 172.50 66.20 9.70 13.20 61.00 0.00
0.70 0.60 3.80 2.80 0.00 19.50
60.00 15.30
24.60
24.50 10.00 75.00 0.00 4.60 67.00
1.80
38.30 63.90 55.10 19.10 19.50 10.30 33.40 21.60 10.00 0.00 87.00 46.10 11.20 19.50 34.00 299.00 0.00 18.30
57.00
1242356 371717
625851 3322400
54409 1659897 2727630
23915538 68391005
467537487 27949
8856655 148471 714852
0
162275 237607
4435479 325096
0 311930
6015 319708
322264
246544 9740
55132 0
105202 268
9462
58833 128
31563 13550
195 4588011 152960 77747
138090 0
105962 97050
184508 4050
264353 299
0 75402
57
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
-
HOTELS AND TRAVELS
INFORMATION TECHNOLOGY
INVESTMENT TRUSTS
LAND AND PROPERTY
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARDDIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
TAL LANKATANGERINEKANDY HOTELSKINGSBURYNUWARA ELIYA
ANILANA HOTELSBANSEI RESORTSBERUWALA RESORTSCITRUS HIKKADUWACITRUS KALPITIYAMARAWILA RESORTSPEGASUS HOTELSRAMBODA FALLSROYAL PALMSLIGHTHOUSE HOTELFORTRESS RESORTSTRANS ASIACITRUS WASKADUWA
MIRAMAR (TS)
E - CHANNELLING
PC HOUSE
ASCOT HOLDINGSCEYLON GUARDIANCEYLON INV.CFILANKA CENTURYLEE HEDGESRENUKA HOLDINGSRENUKA HOLDINGS[X.0000]
CITGUARDIAN CAPITAL
C T LANDCARGO BOATCITY HOUSINGCOLOMBO LAND (+)COMMERCIAL DEV. (+)KELSEYON'ALLYOVERSEAS REALTY (+)PDL (+)R I L PROPERTY SERENDIB LANDSEYLAN DEVTS (+)YORK ARCADE
EQUITY TWO PLCMILLENNIUM HOUSESERENDIB ENG.GRP
EAST WEST
116,274,855 65,356
110,141,450 875,735 34,373
139,827,729 27,338,498 9,267,443
20,245 146,459
2,364,605 128,620 355,050
2,688,825 229,958 227,071 84,073
204,621
348,085
860,718
2,065,432
20,550 7,098,882 4,583,008
93,652 3,028,209
15,244,770 9,478,506 1,495,182
59,166 397,910
813,366 115,408 40,538
72,881,804 21,347
328,716 49,866
1,144,419,287 88,346
97,280,700 123
1,314,353 100,531
123,782 39,439,269 1,255,344
111,037,851
139,637,494 20,000,000
577,500,000 242,000,000
2,003,870
493,308,514 53,728,000
600,000,000 57,573,897
161,200,010 228,000,000 30,391,538 20,000,000 50,000,000 46,000,000
110,886,684 200,000,000 201,746,915
2,750,000
122,131,415
343,400,001
12,657,555 82,978,868 99,451,059 6,500,000
349,367,119 25,602,730 89,034,626 12,856,830
6,500,000 25,833,808
48,750,000 10,200,036 13,379,850
199,881,008 12,000,000 17,429,274 17,500,770
1,243,029,582 66,000,000
600,000,000 360,000
147,964,860 12,000,000
31,000,000 134,681,320 32,383,250
138,240,000
22.10 63.70 5.90
16.20 1,567.40
1.30 8.30 1.00
17.10 4.80 2.20
31.00 21.00 22.20 53.60 13.20 86.00 4.90
61.90
6.00
0.20
29.90 104.00 50.00 80.00 12.30 75.00 27.40 18.00
88.00 38.00
47.00 87.00 6.50
25.70 72.00 59.00 49.60 19.50 90.30 8.40
1,481.70 14.50 14.50
51.40 9.00 8.90
15.70
Company Name ForeignHolding
Qty
IssuedQuantity
20/06/1720/06/1720/06/1720/06/1719/06/17
20/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1719/06/1702/06/1720/06/1716/06/1720/06/17
24/02/15
20/06/17
20/06/17
20/06/1720/06/1720/06/1716/06/1720/06/1720/06/1719/06/1720/06/17
15/06/1720/06/17
20/06/1720/06/1720/06/1720/06/1719/06/1714/06/1715/06/1720/06/1720/06/1720/06/1720/06/1720/06/1719/06/17
20/06/1720/06/1719/06/17
20/06/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 20-06-2017
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
22.10 63.00 5.80 16.40
1569.00
1.30 8.90 1.00 17.10 4.90 2.20 31.00 21.00 22.20 55.00 13.00 86.00 4.90
61.90
6.00
.20
29.90 104.00 50.00 80.00 12.30 77.60 27.30 18.00
88.00 38.50
47.00 90.90 6.70 25.70 72.00 59.00 49.40 19.80 90.20 8.40
1600.00 14.60 14.50
51.40 9.00 9.20
15.70
3,085,988,617 1,274,000,000 3,407,250,000 3,920,400,000 3,140,865,838
641,301,068 445,942,400 600,000,000 984,513,639 773,760,048 501,600,000 942,137,678 420,000,000
1,110,000,000 2,465,600,000 1,463,704,229
17,200,000,000 988,559,884
170,225,000
732,788,490
68,680,000
378,460,895 8,629,802,272 4,972,552,950
520,000,000 4,297,215,564 1,920,204,750 2,439,548,752
231,422,940
572,000,000 981,684,704
2,291,250,000 887,403,132 86,969,025
5,136,941,906 864,000,000
1,028,327,166 868,038,192
24,239,076,849 5,959,800,000 5,040,000,000
533,412,000 2,145,490,470
174,000,000
1,593,400,000 1,212,131,880
288,210,925
2,170,368,000
135,962,653 19,126,861
544,251,155 240,854,210
1,944,169
489,508,514 53,728,000
595,247,561 21,302,339
161,000,009 227,737,510 30,222,402 19,993,400 49,232,386 45,556,100
110,762,006 199,421,189 201,746,913
1,678,198
121,767,548
342,981,695
12,337,280 81,000,067 96,886,910 6,474,657
349,217,043 24,249,650 89,008,358 12,855,441
6,475,551 25,792,487
47,897,669 10,116,407 9,088,849
159,975,830 11,869,466 17,237,802 7,021,504
1,242,364,861 65,062,276
600,000,000 240,092
143,148,504 11,649,967
30,861,970 132,910,720 32,383,215
137,529,508
22.20 63.00 6.10 16.50 0.00
1.40 8.90 1.10 18.40 5.10 2.30 31.00 22.00 0.00 0.00 13.20 0.00 5.00
0.00
6.00
0.20
29.90 105.00 50.10 0.00 12.60 77.60 0.00 18.00
0.00 38.50
47.00 90.90 6.70 25.80 0.00 0.00 0.00 19.80 90.30 8.50
1600.00 14.60 0.00
51.40 9.40 0.00
15.70
22.10 63.00 5.80 16.00 0.00
1.20 8.30 1.00 17.10 4.80 2.20 31.00 21.00 0.00 0.00 13.00 0.00 4.80
0.00
5.80
0.10
28.70 102.60 49.10 0.00 12.30 75.00 0.00 18.00
0.00 38.00
46.60 87.00 6.40 24.50 0.00 0.00 0.00 19.50 90.20 8.40
1500.00 14.50 0.00
51.40 9.00 0.00
15.60
4541 63
65766 162009
0
842464 12571
147838 125914
11413757 124450 32612 2430
0 0
5411 0
3935369
0
146697
10083
169413 1194467 1236070
0 2244900 100278
0 125838
0 11705
371741 184791 39235
179575 0 0 0
19757 153440 127775
4601 669985
0
5140 19462
0
1650960
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
-
LAND AND PROPERTY
MANUFACTURING
MOTORS
OIL PALMS
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
HUEJAYTOUCHWOOD (DS)
ABANSACLACL PLASTICSACMEALUFABCENTRAL IND.GRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA CERAMICLANKA TILESLANKA WALLTILELAXAPANAPELWATTE (DS)PIRAMAL GLASSPRINTCARE PLCREGNIS (+)RICH PIERIS EXPROYAL CERAMICSAMSON INTERNAT.SIERRA CABLSINGER IND. (+)SWADESHISWISSTEKTEEJAY LANKATOKYO CEMENT[X.0000]TOKYO CEMENT
AGSTAR PLCAGSTAR PLC[X.0000]ALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)
BLUE DIAMONDSBLUE DIAMONDS[X.0000]LANKA CEMENT (+)ORIENT GARMENTS (TS)
C M HOLDINGSDIMOLANKA ASHOKSATHOSA MOTORSAUTODROMEUNITED MOTORS
BUKIT DARAHGOOD HOPEINDO MALAYSELINSINGSHALIMAR
1,454 3,330,747
202,894 4,306,747
98,098 11,162,706
964,075 554,268
36,840,052 61,965,002 8,927,992 5,292,183
17,046 385,546
4,072,170 7,737,285
13,887 4,948,824
771,298 40,861
2,016,474 600,043,850
311,847 719,351 173,339
12,936,529 115,129
7,963,169 11,570 4,795
888,778 326,687,935 52,828,132 61,332,781
8,350 0
2,073,895 3,473,291
85,301,554
29,159,384 662,327 479,352 36,440
691,962 120,179
1,027,515 4,403
18,285 57,267,964
21,649,067 3,816,874 4,672,200 5,562,628 4,491,864
1,800,000 106,905,600
5,110,560 119,787,360
4,212,500 41,161,913 12,058,200 19,768,428 60,000,000
240,000,000 162,552,920 59,861,512 8,000,000
21,800,000 80,400,000 13,702,823 30,000,000 53,050,410 54,600,000 39,000,000 67,976,891
950,086,080 85,966,670 11,267,863 11,163,745
110,789,384 4,232,771
537,512,430 3,846,300
130,667 27,372,000
701,956,580 133,650,000 267,300,000
307,526,310 17,473,690
299,302,840 306,843,357 94,632,904
206,601,782 194,633,623 173,510,748 54,916,656
15,200,000 8,876,437 3,620,843 6,033,622
12,000,000 100,900,626
102,000,000 3,883,782 4,811,400 5,678,247 5,397,840
42.10 2.60
98.00 57.00
165.00 5.20
30.70 45.60 69.40
168.00 8.30
105.00 79.90
117.00 57.00 87.50
122.00 106.00 101.00 11.80
6.30 32.80
158.80 225.00 128.60 98.90 3.30
160.00 13,500.00
75.00 41.20 62.60 68.50
5.00 5.00
23.00 15.30 16.50
1.30 0.40 5.40 7.00
80.00 545.50
1,238.70 310.00 77.90 80.00
256.10 1,550.00 1,429.60 1,102.30 1,726.60
Company Name ForeignHolding
Qty
IssuedQuantity
12/06/1711/03/14
20/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1720/06/1716/06/1720/06/1720/06/1720/06/1719/06/1720/06/1720/06/17
20/06/1716/06/1720/06/1720/06/1720/06/1720/06/1720/06/1713/06/1716/06/1720/06/1720/06/1720/06/1720/06/17
19/06/1729/05/1520/06/1720/06/1720/06/17
20/06/1720/06/1720/06/1713/01/16
20/06/1720/06/1716/06/1716/06/1719/06/1720/06/17
20/06/1720/06/1720/06/1715/06/1713/06/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 20-06-2017
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
42.00 2.50
99.00 57.00 165.00 5.20 30.70 45.60 70.00 167.60 8.40
105.00 79.90 117.00 57.00 88.60 126.00 105.00 101.00 11.80 .00 6.30 32.80 158.00 225.00 128.60 103.30 3.30
160.10 10150.00
75.50 41.20 63.00 69.00
5.00 5.00 23.00 15.40 16.50
1.30 .40 5.40 7.00
78.00 550.00 1250.00 295.10 77.90 80.00
250.00 1350.10 1108.00 1070.00 2000.00
75,780,000 277,954,560
500,834,880 6,827,879,520
695,062,500 214,041,948 370,186,740 901,440,317
4,164,000,000 40,320,000,000 1,349,189,236 6,285,458,760
639,200,000 2,550,600,000 4,582,800,000 1,198,997,013 3,660,000,000 5,623,343,460 5,514,600,000
460,200,000 1,597,456,939 5,985,542,304 2,819,706,776 1,789,336,644 2,511,842,625
14,247,514,782 418,621,052
1,773,791,019 615,408,000
1,764,004,500 2,052,900,000
28,920,611,096 8,366,490,000
18,310,050,000
1,537,631,550 87,368,450
6,883,965,320 4,694,703,362 1,561,442,916
268,582,317 77,853,449
936,958,039 384,416,592
1,216,000,000 4,842,096,384 4,485,138,224 1,870,422,820
934,800,000 8,072,050,080
26,122,200,000 6,019,862,100 6,878,377,440 6,259,131,668 9,319,910,544
1,798,147 106,098,694
4,930,752 117,376,130
1,837,905 41,032,066 11,922,604 19,357,966 59,910,461
239,788,700 162,431,160 59,490,989 7,541,910
20,931,771 78,798,372 13,531,284 29,793,372 52,686,423 53,231,860 38,911,609 46,704,635
924,636,004 82,119,180 11,144,953 11,072,170
109,405,032 3,794,503
219,766,610 3,766,484
118,354 27,189,975
701,956,580 133,358,170 263,817,892
307,520,810 17,473,690
299,302,840 306,843,357 91,711,704
193,127,539 191,894,869 31,120,155 54,901,056
14,489,870 8,488,149 1,063,257 5,962,898
11,908,200 92,879,291
95,360,581 3,561,719 4,234,832 5,477,686 5,397,840
0.00 0.00
99.00 57.20 165.30 5.20 30.70 45.80 70.50 168.00 8.40
106.00 80.00 0.00 57.00 88.60 126.00 0.00
102.80 11.80 0.00 6.40 0.00
158.00 225.00 129.90 103.30 3.40 0.00 0.00 76.00 41.50 63.00 69.00
0.00 0.00 2