colombo stock exchange · 5,822.47 5,816.52 price indices all share price index (aspi) today...
TRANSCRIPT
5,822.47 5,816.52
PRICE INDICES
All Share Price Index (ASPI)
Today Prv.Day
7,784.29 7,776.33
TOTAL RETURN INDICES
TRI on All Share (ASTRI)
10-09-2019
Value of Turnover (Rs.)
Domestic Purchases
Domestic Sales
Foreign Purchases
Foreign Sales
716,284,422
530,523,421
484,101,951
185,761,002
232,182,471
Volume of Turnover (No.)
Domestic
Foreign
59,649,391
54,613,022
5,036,369
Trades (No.)
Domestic
Foreign
4,904
4,745
159
MARKET CAPITALIZATION (Rs.)
2,748,582,009,509
716,284,422
0
(3.20)
As at Today YTD Change %
Government Debt
Intra day trading of ASPI
Last Month
2,780,494,474,895
0Corporate Debt
TOTAL TURNOVER (Rs.)
Equity
Closed End Funds 26,252
EQUITY FUNDS
26,252
26,252
26,252
0
0
300
300
0
2
2
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 2,815.30 2,831.40
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 4,379.97 4,405.02
Top 10 Contributors to the change of ASPI
1
ANILANA HOTELSRENUKA HOTELSSERENDIB HOTELS [X]HAPUGASTENNESINGER IND.COLD STORESRENUKA HOLDINGS [X]AMANA TAKAFULKANDY HOTELSSIERRA CABL
Company VWAPrev. Close
1.00 50.00 13.20 18.00 63.10
794.50 12.20 5.30 5.40 2.00
VWADays Close
Change(Rs.)
0.10 5.00 1.20 1.50 4.00
46.60 0.70 0.30 0.30 0.10
Change%
11.11 11.11 10.00 9.09 6.77 6.23 6.09 6.00 5.88 5.26
TOP 10 GAINERS
LUCKY LANKA [X]SINGER SRI LANKALUCKY LANKATEA SMALLHOLDERAUTODROMELVL ENERGYASIA SIYAKAMAHAWELI REACHE - CHANNELLINGHORANA
Company
0.80 28.60 1.30
27.00 77.90 7.90 2.20
15.10 5.20
22.80
VWAPrev. Close
0.70 26.10 1.20
25.10 73.10 7.50 2.10
14.50 5.00
22.00
VWADays Close
Change(Rs.)
(0.10)(2.50)(0.10)(1.90)(4.80)(0.40)(0.10)(0.60)(0.20)(0.80)
Change%
(12.50)(8.74)(7.69)(7.04)(6.16)(5.06)(4.55)(3.97)(3.85)(3.51)
TOP 10 LOSERS
0.90 45.00 12.00 16.50 59.10
747.90 11.50 5.00 5.10 1.90
5,822.47 5,816.52 6,052.37ASPI 6,067.66 5,199.98 (3.80)
Today Previous Day Year Open Year Highest Year Lowest Year Change %
High Low No of Shares
Turnover(Rs.)
No ofTrades
1.00 50.00 13.20 18.00 63.10 795.00 12.20 5.30 5.50 2.00
0.90 50.00 13.20 18.00 59.50 750.00 12.20 5.00 5.30 1.90
116,664 151 200 100
1,608 11,254
100 300
4,150 121,047
105,117.70 7,550.00 2,640.00 1,800.00 97,919.40
8,449,009.00 1,220.00 1,530.00 22,334.10 230,189.40
211119
1112
2814
0.80 27.00 1.30 26.90 78.00 7.70 2.20 15.00 5.00 23.00
0.70 26.00 1.20 25.00 72.50 7.50 2.10 14.50 4.90 21.00
4,768 9,164
15,650 5,046
325 17,050 54,507 1,080
800 1,215
3,343.60 239,482.30 20,095.00 126,763.60 23,735.00 128,331.00 119,315.40 15,700.00 3,950.00 26,725.00
21169794455
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
10.07
1.10
3.37
290
216
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;
10-09-2019
m%'n'id mQ¾j Èk iudma;sh
m%'n'id woÈkfha iudma;sh
S&P SL20 2,815.30 2,831.40 3,135.18 3,111.07 2,441.40 -10.20
2
RIGHTS ISSUES / හිමිකම් නිකුතුව / chpik toq;fy;
COMPANY සමාගම fk;gdp
PROPORTION සමානුපාතය tpfpjhrhuk;
EGM / PROV. ALLOTMENT
විෙශ්ෂ මහා සභා රැස්වීම/ෙකාටස්
ෙබදා දීම tpNrl
nghJf;$l;lk;
XR DATE දිනය
jpfjp
DESPATCH OF PROV.
LETTER OF ALLOTMENT
ෙකාටස් ලබාදීෙම්
ලිපිය නිකුත් කිරීම
xJf;fYf;fhd fbjk; mDg;Gjy;
TRADING OF RIGHTS
COMMENCES ON
හිමිකම් නිකුතුව
ගනුෙදනුවීම ආරම්භ වන
දිනය gq;Fcupikfs; th;j;jf Muk;gj;jpfjp
RENUNCIATION ප්රතික්ෙෂ්පය
nghWg;gspj;jy
LAST DATE OF ACCEPTANCE &
PAYMENT පිළිගැනීම සහ ෙගවීම සඳහා අවසන් දිනය nfhLg;gdT
kw;Wk; mDkjpf;fg;g
Lk; Wjpj;jpfjp.
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 2008125000.00 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. 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 Further details please visit https://cdn.cse.lk/cmt/upload_cse_announcements/1481519786206_.pdf
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.) Unisyst Engineering PLC
Voting-5 new ordinary shares for
every 6.0291 existing ordinary shares
Dates to be Notified
(Issue Price Rs. 10/- the purpose for which the proceeds of the issue is for working capital management purposes.)
Softlogic Finance PLC
Voting :12 new shares for every 23
shares held Dates to be Notified
(Issue Price Rs. 17/- The purpose which the proceeds of the issue are to be utilized is to improve the capital adequacy Ratios of the Company.)
RIGHTS ISSUES ARE SUBJECT TO SHAREHOLDER APPROVAL AT A GENERAL MEETING /හිමිකම් නිකුතුව මහා සභා රැස්වීමකදී ෙකාටස් හිමියන් ලබාෙදන අනුමැතියට යටත් ෙව්./Chpik toq;fy;fs;> nghJf; $l;lj;jpy; gq;FjhuHfspd; mDkjpf;F mikthdJ ලබාෙදන ෙකාටස් හිමියන්ෙග් අනුමැතියට යටත් ෙව්./Fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJthd jPHkhdj;jpw;F mikthdJ.
Announcements for the day XC /XR/XD Falling Due on the next day Amended දිනය සඳහා නිෙව්දනයන් එළෙඹන දිනෙය්දී ෙගවිය යුතු XC /XR/XD BOLD ෙවනස්කිරීම Fwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; XC /XR/XD jpUj
3
RIGHTS ISSUES / හිමිකම් නිකුතුව / chpik toq;fy;
COMPANY සමාගම fk;gdp
PROPORTION සමානුපාතය tpfpjhrhuk;
EGM / PROV. ALLOTMENT
විෙශ්ෂ මහා සභා රැස්වීම/ෙකාටස්
ෙබදා දීම tpNrl
nghJf;$l;lk;
XR DATE දිනය
jpfjp
DESPATCH OF PROV.
LETTER OF ALLOTMENT
ෙකාටස් ලබාදීෙම්
ලිපිය නිකුත් කිරීම
xJf;fYf;fhd fbjk; mDg;Gjy;
TRADING OF RIGHTS
COMMENCES ON
හිමිකම් නිකුතුව
ගනුෙදනුවීම ආරම්භ වන
දිනය gq;Fcupikfs; th;j;jf Muk;gj;jpfjp
RENUNCIATION ප්රතික්ෙෂ්පය
nghWg;gspj;jy
LAST DATE OF ACCEPTANCE &
PAYMENT පිළිගැනීම සහ ෙගවීම සඳහා අවසන් දිනය nfhLg;gdT
kw;Wk; mDkjpf;fg;g
Lk; Wjpj;jpfjp.
Seylan Bank PLC
Voting :One (01) share for every three
(03) shares Dates to be Notified
Non-voting :One (01) share for every
three (03) shares Dates to be Notified
Issue Price Voting: Rs.45.25 / Non-voting: Rs.24.50 The purpose which the proceeds of the issue are to be utilized To increase the Tier 1 capital of the Bank and thereby strengthen the Capital Adequacy of the Bank & to strengthen the balance sheet to support the business growth, expansion and performance of the Bank.
RIGHTS ISSUES ARE SUBJECT TO SHAREHOLDER APPROVAL AT A GENERAL MEETING /හිමිකම් නිකුතුව මහා සභා රැස්වීමකදී ෙකාටස් හිමියන් ලබාෙදන අනුමැතියට යටත් ෙව්./Chpik toq;fy;fs;> nghJf; $l;lj;jpy; gq;FjhuHfspd; mDkjpf;F mikthdJ ලබාෙදන ෙකාටස් හිමියන්ෙග් අනුමැතියට යටත් ෙව්./Fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJthd jPHkhdj;jpw;F mikthdJ.
Announcements for the day XC /XR/XD Falling Due on the next day Amended දිනය සඳහා නිෙව්දනයන් එළෙඹන දිනෙය්දී ෙගවිය යුතු XC /XR/XD BOLD ෙවනස්කිරීම Fwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; XC /XR/XD jpUj
CAPITALIZATION OF RESERVES / සංචිත ප්රාග්ධනීකරණය / %yjdkhf;fy;
COMPANY සමාගම fk;gdp
PROPORTION සමානුපාතය tpfpjhrhuk
GENERAL MEETING / ALLOTMENT
මහා සභා රැස්වීම / ෙකාටස් ෙඛදාදීම
nghJf;$l;lk; / xJf;fk;
XC DATE / දිනය /
Jpfjp
CONSIDERATION (RS.) මුදල (රු.)
fUj;jpy; nfhs;sg;gLk; ngWkjp(&gh)
Ceylon & Foreign Trades PLC 1 : 1 to be notified 560,784,000.00
4
PRIVATE PLACEMENT/ෙපෟද්ගලික නිකුතුව/தனிப்பட்ட வழங்கல்கள்
COMPANY සමාගම fk;gdp
ANNOUNCEMENT RECEIVED DATE
නිෙව්දනය ලැබුන දිනය mwptpj;jy; ngw;Wf; nfhs;sg;gl;l jpfjp
ENTITLEMENT DATE
නම් කරන ලද දිනය
உரித்தாக்கல் திகதி
DESPATCH OF PROV. LETTER OF ALLOT.
ෙකාටස් ලබාදීෙම් ලිපිය නිකුත් කිරීම
xJf;fYf;fhd fbjk; mDg;Gjy
LAST DATE OF ACCEPTANCE & PAYMENT පිළිගැනීම සහ ෙගවීම සඳහා
අවසන් දිනය nfhLg;gdT kw;Wk; mDkjpf;fg;gLk; ,Wjpj;jpfjp.
Panasian Power PLC 30-04-2019 to be notified
Lucky Lanka Milk Processing Company PLC 21-05-2019 to be notified SCRIP DIVIDENDS / ෙකාටස්කර ලාභාංශ / gzk;rhuh gq;Fyhgk;
COMPANY සමාගම fk;gdp
PROPORTION සමානුපාතය tpfpjhrhuk
SHAREHOLDER’S MEETING
ෙකාටස් හිමියන්ෙග් රැස්වීම gq;FjhuH $l;lk;
XD DATE / දිනය / Jpfjp
Colombo Fort Investments PLC Voting: 01 for 45.8334474228 19-09-2019 20-09-2019 Colombo Investment Trust PLC Voting: 01 for 52.5001524545 19-09-2019 20-09-2019 Citizen Development Business Finance PLC Voting: 0.02721519 for 01
19-09-2019
20-09-2019 Non-Voting: 0.03359375 for 01 Mahaweli Coconut Plantations PLC Voting: 0.034399821 for 01 to be notified
5
DIVIDEND ANNOUNCEMENTS / ලාභාංශ නිෙව්දන / gq;Fyhg mwptpj;jy;fs;
COMPANY සමාගම fk;gdp
DIVIDEND PER SHARE (RS.)
ෙකාටසකට ලාභාංශ (රු.) gq;nfhd;wpw;fhd gq;fpyhgk; (&gh)
FINAL / INTERIM අවසාන / අන්තකර්ාලීන
Wjp / ilf;fhy
SHAREHOLDER’S MEETING
ෙකාටස් හිමියන්ෙග් රැස්වීම
gq;FjhuH $l;lk;
XD DATE දිනය jpfjp
DATE OF PAYMENT ෙගවීම සිදුකරන
දිනය nfhLg;gdTj; jpfjp
Swadeshi Industrial Works PLC 1.00 (Voting) First & Final 06-09-2019 09-09-2019 18-09-2019 Lanka Ashok Leyland PLC 10.00 (Voting) First & Final 06-09-2019 09-09-2019 18-09-2019 Dilmah Ceylon Tea Company PLC 15.00 (Voting) Final 06-09-2019 09-09-2019 18-09-2019 Mercantile Investments and Finance PLC 20.00 (Voting) First & Final Not Applicable 11-09-2019 18-09-2019 Industrial Asphalts (Ceylon) PLC 4.50 (Voting) First & Final 10-09-2019 11-09-2019 20-09-2019 Lanka Aluminium Industries PLC 1.50 (Voing) First & Final 11-09-2019 12-09-2019 23-09-2019 Carson Cumberbatch PLC 0.75 (Voting) First Interim Not Applicable 12-09-2019 23-09-2019 Convenience Foods (Lanka) PLC 4.5 (Voting) Final 16-09-2019 17-09-2019 25-09-2019
Renuka Foods PLC 0.35 (Voting)
0.35 (Non-Voting) First & Final 18-09-2019 19-09-2019 26-09-2019
Renuka Capital PLC 0.13 (Voting) First & Final 18-09-2019 19-09-2019 26-09-2019
Renuka Holdings PLC 0.25 (Voting)
0.25 (Non-Voting) First & Final 18-09-2019 19-09-2019 26-09-2019
Renuka Agri Foods PLC 0.12 (Voting) First & Final 18-09-2019 19-09-2019 26-09-2019 Lee Hedges PLC 1.00 (Voting) Final 18-09-2019 19-09-2019 27-09-2019 Abans Electricals PLC 3.00 (Voting) Final 18-09-2019 19-09-2019 27-09-2019
Citizen Development Business Finance PLC 2.50 (Voting)
2.50 (Non-Voting) First & Final 19-09-2019 20-09-2019 30-09-2019
Elpitiya Plantations PLC 1.250 (Voting) First & Final 19-09-2019 20-09-2019 30-09-2019 Aitken Spence Plantation Management PLC 2.00 (Voting) First & Final 19-09-2019 20-09-2019 30-09-2019 Harischandra Mills PLC 30.00 (Voting) Final 21-09-2019 23-09-2019 01-10-2019 C M Holdings PLC 2.00 (Voting) First & Final 25-09-2019 26-09-2019 04-10-2019 Mahaweli Coconut Plantations PLC 0.50 (Voting) Final 26-09-2019 27-09-2019 07-10-2019 Raigama Waiyama Salterns PLC 0.05 (Voting) Final 26-09-2019 27-09-2019 07-10-2019 Lanka Ventures PLC 2.75 (Voting) Final 27-09-2019 30-09-2019 08-10-2019 Gestetner of Ceylon PLC 1.25 (Voting) First & Final 30-09-2019 01-10-2019 09-10-2019 Laxapana Batteries PLC 0.25 (Voting) First & Final 30-09-2019 01-10-2019 09-10-2019 E B Creasy and Company PLC 12.00 (Voting) First & Final 30-09-2019 01-10-2019 09-10-2019 Serendib Land PLC 25.00 (Voting) First & Final 30-09-2019 01-10-2019 09-10-2019 Lake House Printers and Publishers PLC 2.00 (Voting) Final 30-09-2019 01-10-2019 09-10-2019
UNLESS THE COMPANY’S ARTICLES PROVIDE OTHERWISE DIVIDENDS ARE SUBJECT TO SHAREHOLDER APPROVAL BY AN ORDINARY RESOLUTION./සමාගෙම් ව්යවස්ථාපිතෙය් හී විෙශෂ්ෙයන් සඳහන් කර ෙනාමැති විෙටකදී ලාභාංශ සාමාන්ය සම්මුතියකින් ලබාෙදන ෙකාටස් හිමිෙයෝ අනුමැතියට යටත් ෙව්./fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJghd jPHkhdj;jpw;F mikthdJ.
Announcements for the day XC /XR/XD Falling Due on the next day Amended දිනය සඳහා නිෙව්දනයන් එළෙඹන දිනෙය්දී ෙගවිය යුතු XC /XR/XD BOLD ෙවනස්කිරීම Fwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; XC /XR/XD jpU
6
WATCH LIST/ෙවාච් ලිස්ට්/ெவாட்ச் லிஸ்ட்
Company Initial Date of
Transfer to the Default Board
Date of transfer to the Watch
List
Reason
Lanka Cement PLC
21-May-13
1-Jan-18 Non submission of Financial Statements for the quarters ended 30-SEP-2014 to 31-DEC-2016
7-Jun-18 Non-Submission of Annual Report 2017.
2-Jul-18 Non-Compliance with Corporate Governance Requirements in term of Rule 7.10 of the CSE Listing Rules.
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018. 23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.
08-Mar-19
Non-submission of Interim Financial Statements as at 31-DEC-2018.
- 23-May-2019 Non-submission of Interim Financial Statements for the quarter ended 31-MAR-2019. 10-06-2019 Non submission of Annual Report 2018.
- 22-Aug-2019 Non-Submission of Interim Financial Statements as at 30th June 2019. PC Pharma PLC
5-Jun-14
1-Jan-18 Non submission of Annual Report for the F/Y Ended 31-MAR-2014 to 31-MAR-2017.
1-Jan-18 Non submission of Financial Statements for the quarters ended 31-DEC-2015 to 30-Sep-2017
21-Feb-18 Non submission of Financial Statements for the quarter ended 31-DEC-2017 7-Jun-18 Non submission of Financial Statements for the quarter ended 31-MAR-2018
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018. 07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018 22- Feb-2019 Non submission of Interim Financial Statements for the quarter ended 31-DEC-2018.
- 10-Jun-2019 Non submission of Interim Financial Statements for the quarter ending 31-Mar-2019. 22-Aug-2019 Non-Submission of Interim Financial Statements as at 30th June 2019.
06-Sep- 2019 Non Submission of Annual Report 31st March 2019. Entrust Securities PLC
26-Aug-16 1-Jan-18 Non submission of Annual Report for the F/Y Ended 31-MAR-2016 & 31-MAR-2017.
-
11-Jan-18 In terms of Rule 7.5 (d) (I) (3) of the CSE Listing Rules (Enforcement Rules)- Modified Opinion in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2016..
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
24-Dec-2018 Entrust Securities PLC (ESL) - In terms of Rule 7.5 (d) (I) (3) of the CSE Listing Rules (Enforcement Rules)- Modified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2017.
17-May- 2019
In terms of Rules 7.5(d) (I) (3) and 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Modified Audit Opinion and Emphasis of Matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
06-Sep- 2019 Non Submission of Annual Report 31st March 2019.
7
WATCH LIST/ෙවාච් ලිස්ට්/ெவாட்ச் லிஸ்ட்
Company Initial Date of
Transfer to the Default Board
Date of transfer to the
Watch List Reason
Huejay International Investments PLC
27-Sep-16
1-Jan-18 Non-compliance of CSE Listing Rules in Annual Report 2016/2017
2-Jul-18 Non-compliance with minimum public holding requirement in terms of Rule 7.13.1 of the CSE Listing Rules.
2-Jul-18 Non-compliance with Corporate Governance Requirements in terms of Rule 7.10 of the CSE Listing Rules.
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018
22- Feb-2019 Non Submission of Interim Financial Statements for the quarter ended 31-DEC-2018.
10-June-2019 Non-Submission of Interim Financial Statements as at 31st March 2019.
- 22-Aug-2019 Non-Submission of Interim Financial Statements as at 30th June 2019. 06-Sep- 2019 Non Submission of Annual Report 31st March 2019.
Swarnamahal Financial Services PLC
19-Jan-17
1-Jan-18
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.
07-Sep-18 In terms of Rule 7.5 (d) (1) (3) of the CSE Listing Rules (Enforcement Rules) Modified Opinion in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2018.
- 30-July-19 In terms of Rule 7.5 (d) (1) (3) of the CSE Listing Rules (Enforcement Rules) Modified Opinion in the Independent Auditor’s Report on the Audited Financial Statement for the year ended 31st March 2019.
Standard Capital PLC 19-Sep-17 07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
- 22-Aug-2019 Non-Submission of Interim Financial Statements as at 30th June 2019. 06-Sep- 2019 Non Submission of Annual Report 31st March 2019.
Adam Investments PLC
-
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.
22- Feb-2019 Non Submission of Interim Financial Statements for the quarter ended 31-DEC-2018.
10-June-2019 Non-Submission of Interim Financial Statements as at 31st March 2019. 22-Aug-2019 Non-Submission of Interim Financial Statements as at 30th June 2019. 06-Sep- 2019 Non Submission of Annual Report 31st March 2019.
Asia Capital PLC -
2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
7-Sep-18 In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
8
WATCH LIST/ෙවාච් ලිස්ට්/ெவாட்ச் லிஸ்ட்
Company Initial Date of
Transfer to the Default Board
Date of transfer to the
Watch List Reason
Arpico Finance Company PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Industrial Asphalts (Ceylon) PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Browns Beach Hotels PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Commercial Development Company PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Ceylon Printers PLC -
2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
06-Sep- 2019 Non Submission of Annual Report 31st March 2019. Distilleries Company of Sri Lanka PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Goodhope PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Lotus Hydro Power PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Indo Malay PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
MTD Walkers PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
- 25-Jul-19 Non-compliance with Corporate Governance Requirements in terms of Rule 7.10.7 of the CSE Listing Rules (Enforcement Rules).
- 22-Aug-2019 Non-Submission of Interim Financial Statements as at 30th June 2019. Kotmale Holdings PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Madulsima Plantations PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Morison PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Office Equipment PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
06-Sep- 2019 Non Submission of Annual Report 31st March 2019. Paragon Ceylon PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
06-Sep- 2019 Non Submission of Annual Report 31st March 2019.
9
WATCH LIST/ෙවාච් ලිස්ට්/ெவாட்ச் லிஸ்ட்
Company
Initial Date of Transfer
to the Default Board
Date of transfer to the Watch
List
Reason
Property Development PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Selinsing PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Shalimar (Malay) PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Serendib Land PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Abans Finance PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
AMW Capital Leasing and Finance PLC
- 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Commercial Leasing and Finance PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
LOLC Development Finance PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Odel PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Senkadagala Finance PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Ambeon Capital PLC (Taprobane Holdings PLC)
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Trade Finance and Investments PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules
10
WATCH LIST/ෙවාච් ලිස්ට්/ெவாட்ச் லிஸ்ட்
Company
Initial Date of Transfer
to the Default Board
Date of transfer to the Watch
List
Reason
Aitken Spence Plantation Managements PLC -
08- Aug -2018 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Mercantile Investments and Finance PLC -
08- Aug -2018 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
The Finance Company PLC
- 17- Aug -2018
Qualified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
- 04-Sep-2019
The Finance Company PLC (TFC) - In terms of Rule 7.10.7 (c ) of the CSE Listing Rules (Enforcement Rules) –Non-Compliance with Corporate governance Requirements
06-Sep- 2019 Non Submission of Annual Report 31st March 2019.
Lucky Lanka Milk Processing Company PLC
- 17- April 2019
In terms of Rules 7.5(d) (I) (3) and 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Modified Audit Opinion and Emphasis of Matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
- 22-Aug-2019 Non-Submission of Interim Financial Statements as at 30th June 2019. 06-Sep- 2019 Non Submission of Annual Report 31st March 2019.
Hotel Developers (Lanka) PLC
04- Sep -2018 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
10-June-2019 Non Submission of Annual Report 2018.
Sierra Cables PLC
- 07- Sep -2018 In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
- 04- Sep -2019 In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2019.
Sinhaputhra Finance PLC
- 07-Nov-2018 In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
06-Sep- 2019 Non Submission of Annual Report 31st March 2019.
Ceylon & Foreign Trades PLC
-
07- Sep -2018 Non Submission of Annual Report for the year ended 31-MAR-2018 23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.
22- Feb-2019 Non Submission of Interim Financial Statements for the quarter ended 31-DEC-2018. 10-June-2019 Non-Submission of Interim Financial Statements as at 31st March 2019.
- 22-Aug-2019 Non-Submission of Interim Financial Statements as at 30th June 2019. 06-Sep- 2019 Non Submission of Annual Report 31st March 2019.
Adam Capital PLC -
07- Sep -2018 Non Submission of Annual Report for the year ended 31-MAR-2018 23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.
22- Feb-2019 Non Submission of Interim Financial Statements for the quarter ended 31-DEC-2018. 10-June-2019 Non-Submission of Interim Financial Statements as at 31st March 2019. 22-Aug-2019 Non-Submission of Interim Financial Statements as at 30th June 2019
06-Sep- 2019 Non Submission of Annual Report 31st March 2019.
11
WATCH LIST/ෙවාච් ලිස්ට්/ெவாட்ச் லிஸ்ட்
Company
Initial Date of
Transfer to the
Default Board
Date of transfer to the Watch
List
Reason
City Housing and Real Estate Company PLC
- 10- Sep -2018 In terms of Rule 7.5 (d) (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 2018.
Mercantile Shipping Company PLC (MSL)
- 13- Sep -2018
“In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
LOLC Finance PLC - 07-Nov-2018 Non-Compliance with Minimum Public Holding Requirement in terms of Rule 7.13.1 of the CSE Listing Rules.
East West Properties PLC (EAST) - 12-Dec-2018
In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
22-Aug-2019 Non-Submission of Interim Financial Statements as at 30th June 2019. 06-Sep- 2019 Non Submission of Annual Report 31st March 2019.
Anilana Hotels and Properties PLC - 14 -Dec-2018
In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) –Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
06-Sep- 2019 Non Submission of Annual Report 31st March 2019. Agalawatte Plantations PLC - 10-June-2019 Non-Submission of Annual Report for the year ended 2018. Pradeshiya Sanwardana Bank - 10-June-2019 Non-Submission of Annual Report for the year ended 2018.
12
WATCH LIST/ෙවාච් ලිස්ට්/ெவாட்ச் லிஸ்ட்
Company
Initial Date of
Transfer to the
Default Board
Date of transfer to the Watch
List
Reason
Multi Finance PLC (MFL)
- 26-June-2019 Non-Compliance with Corporate Governance Requirements in terms of Rule 7.10.7 of the CSE Listing Rules (Enforcement Rules)
10-July-2019
In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of Matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2019.
Janashakthi PLC - 22-Aug-2019
Non-Submission of Interim Financial Statements as at 30th June 2019.
06-Sep- 2019 Non Submission of Annual Report 31st March 2019.
Mackwoods Energy PLC - 22-Aug-2019
Non-Submission of Interim Financial Statements as at 30th June 2019.
06-Sep- 2019 Non Submission of Annual Report 31st March 2019. Tess Agro PLC - 06-Sep- 2019 Non-submission of Annual Report 2018/2019. Radiant Gems International PLC - 06-Sep- 2019 Non-submission of Annual Report 2018/2019. Millenium Housing Developers PLC - 06-Sep- 2019 Non-submission of Annual Report 2018/2019. Blue Diamonds Jewellery Worldwide PLC - 06-Sep- 2019 Non-submission of Annual Report 2018/2019. HVA Foods PLC - 06-Sep- 2019 Non-submission of Annual Report 2018/2019. NARRATION CHANGE-MECANTILE SHIPPING COMPANY PLC Submission of Annual Report 2018/2019 DEALING SUSPENDED COMPANIES/ගනුෙදනු කිරීම අත්හිටුවා ඇති සමාගම්/ nfhLf;fy;thq;fy; epWj;jp itf;fg;gl;Ls;s fk;gdpfs;
13
COMPANY සමාගම fk;gdp
EFFECTIVE DATE වලංගු දිනය
nry;YgbahFk; jpfjp
REASON ෙහ්තුව fhuzk;
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.
TRADING SUSPENDED COMPANIES/ෙවෙළඳෙපාළ ගනුෙදනු කිරීම අත්හිටුවා ඇති සමාගම්/ tpahghuk; epWj;jp itf;fg;gl;Ls;s fk;gdpfs
COMPANY සමාගම fk;gdp
EFFECTIVE DATE වලංගු දිනය
nry;YgbahFk; jpfjp
REASON ෙහ්තුව fhuzk;
Entrust Securities PLC
5-Jan-2016 Trading has been suspended pending clarification regarding the current status of the company
02-Apr- 2018 Trading suspended in terms Rule 7.5 (e) (7) of the CSE Listing Rules (Enforcement Rules).
12-Jul-2018 Trading suspended in terms of Rule 7.5 (d) (I) (9) 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 2016.
24-June-2019 Trading suspended in terms of Rule 7.5 (d) (I) (9) of the CSE Listing Rules (Enforcement Rules) - Modified Opinion in the Independent Auditor's Report on the Audited Financial Statements for the year ended 31st March 2017.
PC Pharma PLC 02-Apr- 2018 Trading suspended in terms Rule 7.4 (c) (vii) and Rule 7.5 (e) (7) of the CSE Listing Rules (Enforcement Rules).
Standard Capital PLC 02-Apr- 2018 Trading suspended in terms Rule 7.5 (e) (7) of the CSE Listing Rules (Enforcement Rules).
Swarnamahal Financial Services PLC
2-Jul-2018 Trading suspended in terms of CSE Listing Rule 7.10.7 (i) due to Non Compliance with Corporate Governance Rules 7.10.2 (a), 7.10.5 (a), 7.10.6 (a). (Enforcement Rules)
08-Mar- 2019 Trading suspended in terms of Rule 7.5 (d) (I) (9) of the CSE Listing Rules (Enforcement Rules) - Modified Opinion in the Independent Auditor's Report on the Annual Report for the year ended 31st March 2018.
Lanka Cement PLC
7-Sep-2018 Trading suspended in terms of Rule 7.5 (e) (7) of the CSE Listing Rules (Enforcement Rules)
26-Nov-2018 Trading suspended in terms of Rule 7.4 (c) (vii) of the CSE Listing Rules (Enforcement Rules)
03-Jan-2019 Trading suspended in terms of Rule 7.10.7 (i) due to Non Compliance with Corporate Governance Rules.
Huejay International Investments PLC
26-Nov-2018 Trading suspended in terms of Rule 7.4 (c) (vii) of the CSE Listing Rules (Enforcement Rules)
10-Dec-2018 Trading suspended in terms of Rule 7.5 (e) (7) of the CSE Listing rules (Enforcement Rules)- Non-submission of the Annual Report for the year ended 31st March 2018.
03-Jan-2019 Trading suspended in terms of Rule 7.10.7 (i) due to Non Compliance with Corporate Governance Rules.
Adam Investments PLC 10-Dec-2018
Trading suspended in terms of Rule 7.5 (e) (7) of the CSE Listing rules (Enforcement Rules) - Non-submission of the Annual Report for the year ended 31st March 2018
25-Feb-2019 Trading Suspended in terms of Rule 7.4 (c ) (vii) of the CSE Listing Rules (Enforcement Rules )
14
TRADING SUSPENDED COMPANIES/ෙවෙළඳෙපාළ ගනුෙදනු කිරීම අත්හිටුවා ඇති සමාගම්/ tpahghuk; epWj;jp itf;fg;gl;Ls;s fk;gdpfs
COMPANY සමාගම fk;gdp
EFFECTIVE DATE
වලංගු දිනය nry;YgbahFk;
jpfjp
REASON ෙහ්තුව fhuzk;
Ceylon & Foreign Trades PLC 10-Dec-2018
Trading suspended in terms of Rule 7.5 (e) (7) of the CSE Listing rules (Enforcement Rules) - Non-submission of the Annual Report for the year ended 31st March 2018.
25-Feb-2019 Trading Suspended in terms of Rule 7.4 (c) (vii) of the CSE Listing Rules (Enforcement Rules)
Adam Capital PLC 10-Dec-2018
Trading suspended in terms of Rule 7.5 (e) (7) of the CSE Listing rules (Enforcement Rules) - Non-submission of the Annual Report for the year ended 31st March 2018.
25-Feb-2019 Trading Suspended in terms of Rule 7.4 (c ) (vii) of the CSE Listing Rules (Enforcement Rules )
The Finance Company PLC 18-Feb-2019 Modified Auidit Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
AIA Insurance Lanka PLC 01-Mar-2019 Trading has been suspended as per SEC Rules, subsequent to the announcement made by the company regarding the proposed Voluntary Delisting of fully paid Ordinary (Voting) shares from the official list of the Colombo Stock Exchange.
City Housing & Real Estate Co. PLC 11-Mar-2019 Trading suspended in terms of Rule 7.5 (d) (l) (9) of the CSE Listing Rules.
Morison PLC 04-Sep-2019 Trading of MORI.N0000 & MORI.X0000 has been suspended as per SEC Rules, subsequent to the announcement made by the company regarding the De-Listing of the Company from the official list of the Colombo Stock Exchange.
15
LISTED COMPANIES - NOTICE OF ANNUAL GENERAL MEETINGS(AGM)/ලැයිස්තුගත සමාගම් - වාෂරි්ක මහා සභා රැස්වීම් පිළිබඳ නිෙව්දනය/gl;bay; gLj;jg;gll; fk;gdpfs; - Mz;Lg; nghJf;$l;l mwptpj;jy;f
COMPANY/සමාගම/fk;gdp DATE/දිනය jpfjp
VENUE/ස්ථානය /lk; TIME/ෙව්ලාව Neuk;
Industrial Asphalts (Ceylon) PLC 10-09-2019 Auditorium of the National Olympic Committee of Sri Lanka “Olimpic House”, No. 100/9F, Independence Avenue, Colombo 07.
10.30 p.m.
Lanka Aluminium Industries PLC 11-09-2019 Auditorium of the Sri Lnaka Institute of Tourism & Hotel Management No. 78, Galle Road, Colombo 03.
09.30 a.m.
Acme Printing and Packaging PLC 11-09-2019 Auditorium of the Sri Lnaka Institute of Tourism & Hotel Management No. 78, Galle Road, Colombo 03.
10.15 a.m.
York Arcade Holdings PLC 12-09-2019 Grand Oriental Hotel, No. 02, York Street, Colombo 01. 10.00 a.m. Ceylon Hotels Corporation PLC
16-09-2019 Auditorium of Ceylon Chamber of Commerce, No. 50, Navam Mawatha, Colombo 02.
03.00 p.m.
Convenience Foods (Lanka) PLC 16-09-2019 Ceylon Biscuits Limited, High Level Road, Makumbura, Pannipitiya. 03.30 p.m. Odel PLC 18-09-2019 Central Hospital Limited,4th Floor, No. 114, Norris Canal Road, Colombo 10. 10.00 a.m. Brown and Company PLC 18-09-2019 Marco Polo, Excel World, No. 338, T. B Jayah Mawatha, Colombo 10. 11.00 a.m.
Lee Hedges PLC 18-09-2019 Sri Lanka Foundation Institute, No. 100, Independence Square, Colombo 07.
11.00 a.m.
Brown Investments PLC 18-09-2019 MarcoPolo, Excel World, No. 338, T. B Jayah Mawatha, Colombo 10. 11.15 a.m.
Eden Hotel Lanka PLC 18-09-2019 ‘MarcoPolo’, Excel World Entertainment Park. No. 338, T.B. Jayah Mawatha, Colombo 10.
11.30 a.m.
Palm Garden Hotels PLC 18-09-2019 ‘MarcoPolo’, Excel World Entertainment Park. No. 338, T.B. Jayah Mawatha, Colombo 10.
11.45 a.m.
Renuka Holdings PLC 18-09-2019 Sri Lanka Foundation Institute, No. 100, Independence Square, Colombo 07.
04.00 p.m.
Renuka Agri Foods PLC 18-09-2019 Sri Lanka Foundation, 100, Sri Lanka Padanam Mawatha, Independence Square, Colombo 07.
02.30 p.m.
Renuka Foods PLC 18-09-2019 Sri Lanka Foundation, 100, Sri Lanka Padanam Mawatha, Independence Square, Colombo 07.
03.15 p.m.
Abans Electricals PLC 18-09-2019 CA Sri Lanka Level 06. 03.30 p.m.
Renuka Capital PLC 18-09-2019 Sri Lanka Foundation, 100, Sri Lanka Padanam Mawatha, Independence Square, Colombo 07.
04.45 p.m.
Colombo Fort Investments PLC 19-09-2019 Grand Orient Hotel, No. 02, York Street, Colombo 01. 10.00 a.m. Citizen Development Business Finance PLC
19-09-2019 At Hotel Ramada Colombo 10.00 a.m.
LOLC Development Finance PLC 19-09-2019 LOLC Auditorium, 100/1 Jayawardenapura Mawatha, Rajagiriya. 10.00 a.m. LOLC Holdings PLC 19-09-2019 LOLC Auditorium, 100/1 Jayawardenapura Mawatha, Rajagiriya. 10.15 a.m. Colombo Investments Trust PLC 19-09-2019 Grand Orient Hotel, No. 02, York Street, Colombo 01. 10.30 a.m. LOLC Finance PLC 19-09-2019 LOLC Auditorium, 100/1 Sri Jayawardenapura Mawatha, Rajagiriya. 10.45 a.m.
16
LISTED COMPANIES - NOTICE OF ANNUAL GENERAL MEETINGS(AGM)/ලැයිස්තුගත සමාගම් - වාෂරි්ක මහා සභා රැස්වීම් පිළිබඳ නිෙව්දනය/gl;bay; gLj;jg;gll; fk;gdpfs; - Mz;Lg; nghJf;$l;l mwptpj;jy;f
COMPANY/සමාගම/fk;gdp DATE/දිනය jpfjp
VENUE/ස්ථානය /lk; TIME/ෙව්ලාව Neuk;
Commercial Leasing and Finance PLC 19-09-2019 LOLC Auditorium, 100/1 Sri Jayawardenapura Mawatha, Rajagiriya 11.00 a.m. Eastern Merchants PLC
19-09-2019 Ground Floor Auditorium - The Ceylon Chamber of Commerce, 50, Nawam Mawatha, Colombo 02.
02.30 p.m.
Elpitiya Plantations PLC 19-09-2019
Institute of Chartered Accountants of Sri Lanka, 30A, Malalasekera Mawatha, Colombo 07.
03.00 p.m.
Aitken Spence Plantation Managements PLC
19-09-2019 The Institute of Chartered Accountants of Sri Lanka, No. 30A, Malalasekara Mawatha, Colombo 07.
03.30 p.m.
Arpico Finance Company PLC 20-09-2019
At the Lakshman Kadiragamar Institute of International Relations and Strategic Studies, “The Light House’, No. 24, Horton Place, Colombo 07.
09.30 a.m.
Abans Finance PLC 20-09-2019
At the Organization of Professional Associations of Sri Lanka, No. 275/75, Prof. Stanley Wijesundara Mawatha, Colombo 07.
10.30 a.m.
First Capital Treasuries PLC 20-09-2019 Board Room at No. 15, Walukarama Road, Colombo 03. 03.00 p.m.
Asiri Surgical Hospital PLC 20-09-2019 Auditorium of Central Hospital Ltd, (4th Floor), No. 114, Norris Canal Road, Colombo 10.
03.00 p.m.
Asiri Hospital Holdings PLC 20-09-2019 Auditorium of Central Hospital Ltd, (4th Floor), No. 114, Norris Canal Road, Colombo 10.
03.20 p.m.
Singhe Hospitals PLC 21-09-2019
Premises of Singhe Hospitals PLC, No. 362, Colombo Road, Ratnapura.
10.00 a.m.
On’ally Holdings PLC 21-09-2019 Waters Edge, Battaramulla. 10.00 a.m.
Harischandra Mills PLC 21-09-2019 Registered office of the Company, No. 11, C. A. Harischandra Mawatha, Matara.
11.00 a.m.
Asia Siyaka Commodities PLC 23-09-2019
Auditorium of the Ceylon Chamber of Commerce No. 50, Navam Mawatha, Colombo 02.
09.30 a.m.
Bairaha Farms PLC 23-09-2019
Auditorium, Sri Lanka Foundation, 100, Padanam Mawatha, Independece Square, Colombo 07.
11.30 a.m.
Renuka City Hotels PLC 24-09-2019 Confeence Room, Renuka City Hotel, 328, Galle Road, Colombo 03. 10.30 a.m. Cargo Boat Development Company PLC 24-09-2019 Confeence Room, Renuka City Hotel, 328, Galle Road, Colombo 03. 11.00 p.m. Renuka Hotels PLC 24-09-2019 Confeence Room, Renuka City Hotel, 328, Galle Road, Colombo 03. 11.30 a.m. Serendib Engineering Group PLC
24-09-2019 “Tulip Room ”, Bandaranaike Memorial International Conference Hall, Bauddhaloka Mawatha, Colombo 07.
02.00 p.m.
Asia Asset Finance PLC 25-09-2019 The Club House 324, Havelock City, Colombo 06. 10.00 a.m. Tangerine Beach Hotels PLC 25-09-2019 Tangerine Beach Hotel Kalutara. 11.15 a.m. Royal Palms Beach Hotels PLC 25-09-2019 Tangerine Beach Hotel Kalutara. 11.45 a.m. Panasian Power PLC 25-09-2019 The Hotel Janaki, Ruby Ballroom, No. 43, Fife Road, Colombo 05. 02.30p.m.
17
LISTED COMPANIES - NOTICE OF ANNUAL GENERAL MEETINGS(AGM)/ලැයිස්තුගත සමාගම් - වාෂරි්ක මහා සභා රැස්වීම් පිළිබඳ නිෙව්දනය/gl;bay; gLj;jg;gll; fk;gdpfs; - Mz;Lg; nghJf;$l;l mwptpj;jy;f
COMPANY/සමාගම/fk;gdp DATE/දිනය jpfjp
VENUE/ස්ථානය /lk; TIME/ෙව්ලාව Neuk;
C M Holdings PLC 25-09-2019 Grand Oriental Hotel, No. 02, York Street, Colombo 01. 03.30 p.m.
Raigama Wayamba Salterns PLC 26-09-2019 Auditorium of the Centre for Banking Studies-Central Bank of Sri Lanka, No. 58, Sri Jayawardenapura Mawatha, Rajagiriya.
09.00 a.m.
People’s Merchant Finance PLC 26-09-2019 Group Office Complex at No. 21 Nawam Mawatha, Colombo 02. 09.00 a.m. Hunas Falls Hotels PLC
26-09-2019 Auditorium of the Sri Lnka Foundation, 100, Independence Square, Colombo 07.
10.00 a.m.
Marawila Resorts PLC 26-09-2019 Grand Oriental Hotel, No. 02, York Street, Colombo 01. 10.00 a.m. Sigiriya Village Hotels PLC 26-09-2019 Grand Oriental Hotel, No. 02, York Street, Colombo 01. 10.45 p.m. Mahaweli Coconut Plantations PLC 26-09-2019 Paradise Beach Hotel, No. 289, Lewis Place, Negombo. 11.00 a.m. Beruwala Resorts PLC 26-09-2019 Grand Oriental Hotel, No. 02, York Street, Colombo 01. 11.30 a.m. Lanka Realty Investments PLC
26-09-2019 Sri Lanka Foundation, No. 100, Padanam Mw, Independence Square, Colombo 07.
10.00 a.m.
Asia Capital PLC 27-09-2019
Orchid Room (Committee D), BMICH, Baudhaloka Mawtha, Colombo 07.
09.30 a.m.
Sierra Cables PLC 27-09-2019 Sri Lanka Foundation, 100, Infdependence Square, Colombo 07. 10.00 a.m. LVL Energy Fund PLC
27-09-2019 Auditorium of the Ceylon Chamber of Commerce, No. 50, Navam Mawatha, Colombo 02.
10.00 a.m.
Ramboda Falls PLC 27-09-2019 Sasakawa Hall, No. 04, 22nd Lane, Colombo 03. 10.00 a.m. Colombo City Holdings PLC
27-09-2019 Sri Lanka Foundation Institute at No. 100, Sri Lanka Padanam Mawatha, Independence Square,Colombo 07.
10.00 a.m.
Lanka Ventures PLC 27-09-2019
Auditorium of the Ceylon Chamber of Commerce, No. 50, Navam Mawatha, Colombo 02.
10.30 a.m.
Lotus Hydro Power PLC 27-09-2019 “Elevate” Level 28, No. 278/4, Union Place, Colombo 02. 10.30 a.m. Orient Finance PLC 27-09-2019 Renuka City Hotel, 328, Galle Road, Colombo 03. 10.30 a.m. Dankotuwa Porcelain PLC
27-09-2019 Sri Lanka Foundation Institute at No. 100, Sri Lanka Padanam Mawatha, Independence Square,Colombo 07.
11.00 a.m.
18
LISTED COMPANIES - NOTICE OF ANNUAL GENERAL MEETINGS(AGM)/ලැයිස්තුගත සමාගම් - වාෂරි්ක මහා සභා රැස්වීම් පිළිබඳ නිෙව්දනය/gl;bay; gLj;jg;gll; fk;gdpfs; - Mz;Lg; nghJf;$l;l mwptpj;jy;f
COMPANY/සමාගම/fk;gdp DATE/දිනය jpfjp
VENUE/ස්ථානය /lk; TIME/ෙව්ලාව Neuk;
Trade Finance and Investments PLC
27-09-2019 At the city office of Commercial Credit and Finance PLC, No. 45, Dharmapala Mawatha, Colombo 07.
02.00 p.m.
Multi Finance PLC
27-09-2019 Lecture Hall 8, Sri Lanka Foundation, No. 100, Padanam Mawatha, Independent Square, Colombo 07.
02.30 p.m.
Ambeon Holidngs PLC 27-09-2019
Sri Lanka Foundation Institute, Lecture Hall No. 03, No. 100, Sri Lanka Padanam Mawatha, Independent Square, Colombo 07.
03.00 p.m.
The Autodrome PLC 27-09-2019 Registered Office of the Company, No. 304, Union Place, Colombo 02. 03.00 p.m. Dialog Finance PLC
27-09-2019 Sri Lanka Foundation, No. 100, Padanam Mawatha, Independent Square, Colombo 07.
04.00 p.m.
Citrus Leisure PLC
30-09-2019 Sri Lanka Foundation Institute, Lecture Hall No. 03, No. 100, Sri Lanka Padanam Mawatha, Independent Square, Colombo 07.
09.00 a.m.
Waskaduwa Beach Resorts PLC
30-09-2019 Sri Lanka Foundation Institute, Lecture Hall No. 03, No. 100, Sri Lanka Padanam Mawatha, Independent Square, Colombo 07.
09.15 a.m.
Associated Motor Finance Company PLC
30-09-2019 ‘Light House Auditorium and Lawns’, No. 24, Horton Place, Colombo 07. 09.30 a.m.
Hikkaduwa Beach Resort PLC 30-09-2019 Sri Lanka Foundation Institute, Lecture Hall No. 03, No. 100, Sri Lanka Padanam Mawatha, Independent Square, Colombo 07.
09.30 a.m.
Lankem Developments PLC 30-09-2019 Grand Oriental Hotel, No. 02, York Street, Colombo 01. 10.15 a.m. Bogawantalawa Tea Estates PLC
30-09-2019 Audotorium of the Sri Lnka Foundation, 100, Independence Square, Colombo 07.
10.30 a.m.
Bimputh Finance PLC 30-09-2019
Fingara Town & Country Club at No. 50/21, Old Kesbewa Road, Rattanapitiya, Boralesgamuwa.
10.30 a.m.
Swarnamahal Financial Services PLC 30-09-2019 Hotel Sapphire No. 371, Galle Road, Colombo 06. 10.30 a.m. Mahaweli Reach Hotels PLC
30-09-2019 Registered Office of the Company, No. 35, P. B. A. Weerakoon Mawatha, Kandy.
11.00 a.m.
Kotagala Plantations PLC 30-09-2019 Grand Oriental Hotel, No. 02, York Street, Colombo 01. 11.00 a.m. Muller and Phipps (Ceylon) PLC 30-09-2019 Grand Oriental Hotel, No. 02, York Street, Colombo 01. 02.00 p.m. Laxapana Batteries PLC 30-09-2019 Grand Oriental Hotel, No. 02, York Street, Colombo 01. 02.30 p.m. Gestetner of Ceylon PLC 30-09-2019 No. 248, Vauxhall Street, Colombo 02. 02.30 p.m. City Housing & Real Estates Company PLC
30-09-2019 No. 38, Somadevi Palce, Kirulapone, Colombo 05. 04.00 p.m.
19
LISTED COMPANIES - NOTICE OF ANNUAL GENERAL MEETINGS(AGM)/ලැයිස්තුගත සමාගම් - වාෂරි්ක මහා සභා රැස්වීම් පිළිබඳ නිෙව්දනය/gl;bay; gLj;jg;gll; fk;gdpfs; - Mz;Lg; nghJf;$l;l mwptpj;jy;f
LISTED COMPANIES – NOTICE OF EXTRAORDINARY GENERAL MEETINGS (EGM)/ලැයිස්තුගත සමාගම් - විෙශ්ෂ මහා සභා රැස්වීම් පිළිබඳ නිෙව්දනය/gl;bay; gLj;j;g;gl;l fk;gdpfs; - tpNrl nghJf;$l;l mwptpj;jy;fs;clock
COMPANY සමාගම fk;gdp
DATE දිනය jpfjp
VENUE ස්ථානය ,lk;
TIME ෙව්ලාව Neuk;
Citizens Development Business Finance PLC
19-09-2019 At Hotel Ramada Colombo. Immediately
after the AGM Mahaweli Coconut Plantations PLC 26-09-2019 Paradise Beach Hotel, No. 289, Lewis Place, Negombo. 10.45 a.m.
Morison PLC 27-09-2019 Auditorium of Morison PLC, No. 620,Biyagama Road, Pethiyagoda, Kelaniya.
10.00 a.m.
Kotagala Plantations PLC 28-10-2019 Grand Oriental Hotel, No. 2, York Street, Colombo 01. 10.00 a.m.
ANNUAL REPORTS FOR THE YEAR ENDED 31-03-2019/ 2019-03-31 වැනි දින අවසන් වූ වසර සඳහා වාර් ෂික වර් තා / khHr; 2019-03-31,y; KbtilAk; epjpahz;Lf;fhd Mz;lwpf;iffs
COMPANY/සමාගම Mercantile Shipping Company PLC
COMPANY/සමාගම/fk;gdp DATE/දිනය jpfjp
VENUE/ස්ථානය /lk; TIME/ෙව්ලාව Neuk;
Lake House Printers & Publishers PLC
30-09-2019 J.R. Jayawardena Center, Dharmapala Mw, Colombo 07. 11.00 a.m.
Mercantile Shipping Company PLC 30-09-2019
CA Sri Lanka (Institute of Chartered Accountants of Sri Lanka), Auditorium, 30A, Malalasekera Mawatha, Colombo 07.
11.30 a.m.
Nawaloka Hospitals PLC 30-09-2019 Orchid Hall, “BMICH”, Bauddhaloka Mw, Colombo. 10.00 a.m. Serendib Land PLC 30-09-2019 Hotel Renuka, No. 328, Colombo 03. 03.30 p.m E B Creasy & Company PLC 30-09-2019 Grand Oriental Hotel, No. 02, York Street, Colombo 01. 03.00 p.m. Ambeon Capital PLC 30-09-2019
“The Lighthouse Auditorium” Lakshman Kadiragamar Institute of International Relaltions and Strategic Studies, No. 24, Horton Place Colombo 07.
03.30 p.m.
Lankem Ceylon PLC 30-09-2019 Grand Oriental Hotel, No. 02, York Street, Colombo 01. 03.45 p.m. Hunters and Company PLC
30-09-2019 At the Committee Room “Tulip”, Bandaranaike Memorial International Conference Hall, Bauddhaloka Mawatha, Colombo 07.
04.00 p.m.
The Colombo Fort Land and Buildings PLC
30-09-2019 Grand Oriental Hotel, No. 02, York Street, Colombo 01 04.30 p.m.
Standard Capital PLC 31-10-2019 Colombo City Hotel, No. 33, Level 03, Canal Row, Fort, Colombo 01. 12.30 p.m. Pan Asia Banking Corporation PLC 31-03-2020 To be notified 09.30 a.m.
20
CORPORATE DISCLOSURES/සාංගමික අනාවරණයන්/$l;lhz;ikapd; ntspg;gLj;jy;fs;
DISCLOSURES OF DEALINGS BY DIRECTORS OF LISTED COMPANIES /ලැයිස්තුගත සමාගම්වල අධ්යක්ෂකවරුන්ෙග් ගනුෙදනු අනාවරණයන් / gl;baw;gLj;j;g;gl;l fk;gdpfspd; ,af;FeHfspd; gupkhw;wq;fs; njhlh;ghd ntspg;gLj;jy;fs;
COMPANY සමාගම fk;gdp
NAME OF DIRECTOR අධ්යක්ෂකෙග් නම ,af;Feh; ngaH
NATURE OF THE DIRECTORSHIP අධ්යක්ෂක තනතුෙර් ස්වභාවය ,af;Feh; gjtpapd; jd;ik
NATURE OF
TRANSACTION
ගනුෙදනුෙව් ස්වභාවය
gwpkhw;wj;jpd; jd;ik
ANNOUNCEMENT RECEIVED
DATE නිෙව්දනය ලැබුනදිනය mwptpj;jy; ngw;Wf;
nfhs;sg;gl;l jpfjp
Browns Investments PLC Mr. S. Furkhan Independent Non-Executive Director Sale 10-09-2019
CHANGE OF DIRECTORATES /අධ්යක්ෂක මණ්ඩල ෙවනස්වීම්/,af;Feh; rig khw;wq;fs; APPOINTMENTS/පත් කිරීම්/epakdq;fs;
COMPANY සමාගම fk;gdp
SUBJECT විෂය tplak;
DATE දිනය jpfjp
Swarnamahal Financial Services PLC Non-Compliance with Corporate Governance 09-09-2019 Royal Ceramic Lanka PLC Corporate Disclosure 09-09-2019 Kotagala Plantations PLC Extraordinary General Meeting -Initial 09-09-2019 Lucky Lanka Milk Processing Foods PLC Independent Auditor’s Report containing a modified audit opinions 09-09-2019 Lucky Lanka Milk Processing Foods PLC Independent Auditor’s Report containing an emphasis of Matter on going
concern 09-09-2019
Lotus Hydro Power PLC Non-Compliance of Minimum Public Holding Requirements 10-09-2019
NAME OF DIRECTOR අධ්යක්ෂකෙග් නම ,af;Feh; ngaH
DESIGNATION තනතුර Gjtp
COMPANY සමාගම fk;gdp
EFFECTIVE DATE වලංගු දිනය
nry;YgbahFk; jpfjp
Mrs. A. K. Gunawardhana Chairperson LB Finance PLC 09-09-2019
21
Share Prices and Trends 10-09-2019/
MAIN BOARD MAIN BOARD
3,010 100
7,000 3,607 9,600
500 6,000 8,393 1,000
747 18,000 3,978
18,249 33,335 8,500
164,504 6,716
11,769 140,981
4,000 37,000
100 33,998 3,725
100 21,365 2,000 1,000 2,765
165 2,500 1,900
100 100 200
3,100 10,000 4,700 4,600
500 100
1,000 1,000 2,000 9,287 2,600 2,620
60,480 2,000
700 3,522 2,345
530 200 198
2,642
102 4,842
200 1,750 9,280 2,000 5,000
241 152
5,020 2,000 1,160
110 500
2,391 570,247 13,000 1,937
160 200
4,893 7,055
484 516
1,000 231
2,000 890
10,450 1,681
28,525 100
11,982 1,441 2,555
21,000 65,010 5,005 5,000
20,000 2,237
11,063 175
2,035 20,000 3,065 1,000
150 4,006
202 100 200 130 110
32,658 30,371
A.SPEN.HOT.HOLD.ABANSACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACLACLACLACLACLACLACLACLACLACMEAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEALLIANCEALLIANCEALLIANCEALLIANCE
ASIA ASSETASIRI SURGAUTODROMEBAIRAHA FARMSBAIRAHA FARMSBALANGODABALANGODAC M HOLDINGSCARGILLSCARGILLSCARGO BOATCARGO BOATCARGO BOATCARGO BOATCARGO BOATCDBCDB[X.0000]CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL IND.CEYLON GUARDIANCEYLON GUARDIANCEYLON GUARDIANCEYLON GUARDIANCEYLON INV.CEYLON INV.CHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCICCIC[X.0000]CIC[X.0000]CIC[X.0000]CITRUS LEISURECOLD STORESCOLD STORESCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X.0000]
24.70 65.10 18.30 18.30 18.20 18.30 18.20 18.30 18.20 18.20 18.20 18.30 18.20 18.10 18.10 18.00 18.10 18.10 18.00 18.10 18.00 17.90 18.00 18.00 17.90 18.00 39.00 39.20 39.50 39.60 39.50 39.30 38.90 38.90 39.20 39.30 4.10
38.20 38.30 38.40 38.50 38.40 38.50 38.40 38.50 39.00 43.80 44.00 44.10 44.30 44.00 43.80 46.90 46.00 45.50 45.00
8.20 10.50 73.10 99.50
100.00 10.80 10.70 57.50
187.00 188.00 56.00 56.30 56.40 56.70 57.00 95.00 66.70 91.00 93.00 91.10 91.00 40.60 69.30 69.20 69.30 69.20 42.50 42.00 64.10 64.20 64.00 64.20 64.00 63.80 63.80 63.50 55.40 44.00 43.00 42.50 6.00
750.00 795.00 102.60 102.50 102.60 102.40 102.60 102.50 102.50 102.50 102.30 102.20 102.10 102.00 89.00
2.10
1.00
0.30 0.50
1.00
1.40
47.10
0.20
0.10
4.80
1.00
0.50
1.00
0.50 0.10
101334133334
1014143
179
16222
181
1951821811611342641111135581224
16415
242146121217315123413
1012211282
331
192
104741466147321411142
205
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; 22
Share Prices and Trends 10-09-2019/
MAIN BOARD MAIN BOARD
605
1,050
6,249
11,400
1,140
536 8,100 7,000 1,002 6,605 6,745
200 101,547
100 100 458 120 380
2,515 522 478 200 430
1,833 2,006
18,861 300 500 246 250 150 100 176
115,507 855
2,010 2,500
10,005 8,026 6,225 5,502 5,008 1,600
500 2,000 6,200
42,713 2,200 3,000 3,251
18,262 200
17,012
4,300 200
2,100 5,000 6,600 5,652 5,250
21,990 5,000 2,000
400 32,634
200 800
31,304 1,698 3,000
10,005 6,000 6,892
500 1,000
340 200
8,000 4,900
11,600 2,260 2,409 1,000 1,000
500 4,348 2,706 1,981
500 571 430 250 300 595 970 110
1,104 1,000
53,750 5,000 4,000
200 500 400 501
90,012 672 350
1,150
COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]DANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIMODIMODIPPED PRODUCTSDIPPED PRODUCTSDOCKYARDDOLPHIN HOTELSDOLPHIN HOTELSDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALDURDANSEXPOLANKAEXPOLANKAEXPOLANKAFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITAL
FIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALGRAIN ELEVATORSGRAIN ELEVATORSHAYCARBHAYCARBHAYCARBHAYCARBHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FIBREHDFC
88.50
88.20
7.00
7.00
6.90
91.00 10.60 10.70 10.60 10.70 10.60 10.70 10.60 10.70
305.00 300.00 78.10 78.00 54.00 23.40 23.30 49.80 49.00 49.80 49.90 50.00 50.70 50.80 50.70 50.00 49.90 75.00 5.60 5.50 5.60
53.30 53.00 53.30 53.00 53.30 53.40 53.50 53.60 53.70 53.80 53.90 54.00 54.50 54.80 54.90 55.00 56.00 55.00
54.90 54.80 54.90 54.50 54.00 54.00 53.60 53.50 54.00 54.50 54.30 54.00 54.20 54.30 54.40 54.40 54.50 54.40 54.50 54.40 54.50 54.40 54.50 54.20 54.50 54.40 54.30 54.20 54.10 54.20 54.40 62.00 62.00
145.30 145.20 145.50 145.40 154.00 153.80 153.70 153.00 151.00 150.40 150.20 14.90 14.80 14.70 14.80 14.70 14.80 14.70 14.80 14.70 14.80 94.00 30.00
0.20
0.40
1.40
0.40
0.80
0.10
0.60 0.70
3.80
3
3
10
1
3
81374741819631
12211395
252513115
11223796541135
20233
1026
41313
1024231
2412
284257
13122254
10322118332161147221
12211113
15152
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; 23
Share Prices and Trends 10-09-2019/
MAIN BOARD MAIN BOARD
926 350 297 118 200 252
2,100 8,001
101 205 100
1,072 152 340
7,789 120
6,003 400
10,000 8,228
500 130
3,552 27,619
200 1,000
106 1,175
100 3,815 8,170 3,100
14,900 2,500
36,000 20,000
500 3,420
500 8,480 4,000
500 23,185 8,700
100 200 114
3,652 39,000
200 495 200
1,373 202
12,027 100
1,000 1,533
258 1,342
100 297
2,000 3,000 1,173 2,000
800 3,514 2,842 2,000
163 210 825
1,000 501
27,905 30,000
800 24,556 24,000
134 2,550 7,857 7,541
279,767 1,100
471 190
2,000 510 200
1,012 5,446 1,084
300 438
25,000 100 200 100 806
19,739 1,000
847 100
53,810 1,285
311 1,689 1,000 1,000
935
HDFCHDFCHEMAS HOLDINGSHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNB[X.0000]HNB[X.0000]HNB[X.0000]HNB ASSURANCEHORANAHORANAHOTEL SIGIRIYAHOTEL SIGIRIYAHOTEL SIGIRIYAJANASHAKTHI 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.JKHJKHJKHJKHJKHJKHJKHJKHJKHKAHAWATTE
KANDY HOTELSKANDY HOTELSKANDY HOTELSKANDY HOTELSKEGALLEKELANI VALLEYKINGSBURYKINGSBURYKINGSBURYKINGSBURYKINGSBURYKINGSBURYKINGSBURYKINGSBURYKINGSBURYKINGSBURYKOTAGALAL O L C HOLDINGSLANKA HOSPITALSLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA REALTY LANKA REALTY LANKA REALTY LANKA REALTY LANKA REALTY LANKA REALTY LANKA TILESLANKA TILESLANKA TILESLANKA TILESLANKA TILESLANKA TILESLANKA WALLTILELANKA WALLTILELANKEM DEV.LANKEM DEV.LANKEM DEV.LAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GAS
29.90 30.00 74.00
160.00 160.00 159.50 159.40 159.50 159.10 159.00 158.90 158.50 158.20 158.10 158.00 157.60 157.50 157.20 157.10 157.00 140.00 137.50 137.00 130.00 22.00 22.00 55.90 56.00 56.80 37.00 37.50 37.90 38.00 38.20 38.00 37.50 37.40 37.50 37.40 37.50 37.20 37.40 37.30 37.50 37.20 37.50
152.00 153.00 154.50 154.80 154.50 153.00 153.00 154.50 154.00 41.90
5.30 5.40 5.50 5.40
59.00 80.00 12.50 12.60 12.50 12.60 12.50 12.60 12.70 12.90 13.00 13.30 6.90
128.00 45.00 16.50 16.40 16.50 16.40 16.30 16.40 16.30 16.20 16.10 16.00 16.20 16.40 16.20 16.30 16.40 43.00 42.10 42.00 42.00 41.80 41.20 68.50 67.10 67.00 66.90 66.80 66.00 59.00 58.70 3.70 3.60 3.50
16.30 16.40 16.20 16.30 16.00
1.00 0.80
0.50
0.40 2.00
1.00
0.70
2.60
1.60
0.80
0.10
0.10
0.10
11211244231234
212631912691114178371931319223
111212414131
121
8494562321155223216
10911833
1210451433223
147211111312419212123
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; 24
Share Prices and Trends 10-09-2019/
MAIN BOARD MAIN BOARD
1,200 380
2,100 190
3,000 150 130
4,250 12,620 6,330
450 151
5,959 4,144,730
200 100 100
4,900 1,574
16,800 11,100
1,001,000 1,315
280
1,382 303 250
2,000 102 222
2,110 600 500
5,822 250
7,450 500
50,000 213 100
16,000 500
3,000 1,002
27,050 5,000 6,001
37,001 197,849 10,000 7,563
300 7,272
60,000 9,320
945
500 420 934
1,030 3,654 2,987
373 2,000
20,001 2,130 2,000
301 250
1,000 7,582
17,144 55,010
200 298 600 100
2,695 1,430
380 4,050
4,000
200 100
626 13,100 6,190
250 3,694
300 4,800 5,600
500 5,005 1,750 2,000
200 2,800
420 1,000
510 700
1,860 10,000
100 700 455
1,155 510
7,215 165
LAUGFS GASLAUGFS GAS[X.0000]LAXAPANALB FINANCELB FINANCELMFLVL ENERGYLVL ENERGYLVL ENERGYMALWATTEMALWATTE[X.0000]MELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMERCHANT BANKMERCHANT BANKMERCHANT BANKMULLERSMULLERSNAMAL ACUITY VF[U.0000]NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATION LANKANATION LANKANATIONS TRUSTNATIONS TRUSTNAWALOKANAWALOKANAWALOKAOVERSEAS REALTYOVERSEAS REALTYPAN ASIAPAN ASIAPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPEOPLE'S INS
PEOPLE'S INSPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSR I L PROPERTY REGNISRENUKA AGRIRENUKA AGRIRENUKA CITY HOT.RENUKA CITY HOT.RENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA HOLDINGSRENUKA HOLDINGS[X.0000]RICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMIC
16.30 13.40 10.00
128.10 130.00 99.90 7.70 7.60 7.50 6.00 4.20
43.60 43.50 43.50 44.00 43.90 43.60 43.50 8.90 8.80 8.90 0.60 0.70
87.50
102.00 102.80 102.60 102.50 102.00 101.10 101.00 100.20 100.10 100.00 100.10 100.00
0.70 0.60
80.00 82.50 3.90 3.80 3.90
15.50 15.30 13.20 13.40 3.40 3.40 3.30 3.40 3.30 3.40 3.30 3.40
21.00
21.50 14.90 15.00 14.90 15.00 14.90 15.00 3.70 3.80 3.70 3.70 3.80 3.70 6.00
68.50 2.40 2.40
220.20 220.10 17.50 18.00 17.00 17.50 17.50 11.00
10.90
17.00 12.20
10.40 10.30 10.30 65.90 65.00 64.80 64.70 64.80 64.70 64.60 64.50 64.30 64.20 64.00 63.90 63.80 63.50 63.40 63.30 63.50 63.40 63.50 63.40 63.30 63.10 63.00 62.50
0.10 0.40
1.50
0.10
0.30
0.20
0.70
2.30
2.70
0.10
0.10
0.10
0.40
0.20
0.10
442211242
12142421115
122
4361
331234532
26271211
12113
13364
436
1615
1123
2272312121121113621111332
2
31
516173711222311812321112423
161
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; 25
Share Prices and Trends 10-09-2019/
MAIN BOARD MAIN BOARD
100 151,167 105,000
3,850
300
411 13,000 20,000
159 310
10,346 504
10,000 340 503
3,223 530 100 898 218 131
278,420 490 171 101 350 169 709 392 553
10,107 195,536
1,060 110 693 300 800 100 365
7,550 100 330 260 200 301 548 282 180 495
31,028
1,000
3,000
30,500
26,724
500
1,000
1,770
2,040 1,147
390 1,000 6,099
15,653 64,200
540 6,243 2,001 7,945 1,212 1,051
500 500 550 600
2,007 5,303 4,188
500 500
5,101 6,929
700 300 350 400
1,678 185
1,500 1,837
162 995
3,177 550 100 100
1,050 692 300 400
4,344 2,020
14,600 58,004 3,389 6,270
13,740
S M B LEASINGS M B LEASINGS M B LEASING[X.0000]S M B LEASING[X.0000]S M B LEASING[X.0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMSON INTERNAT.SAMSON INTERNAT.SANASA DEV. BANKSANASA DEV. BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN
BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN DEVTSSIGIRIYA VILLAGESIGIRIYA VILLAGESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER SRI LANKASINGER SRI LANKASLTSLTSLTSLTSLTSLTSLTSLTSLTSLTSLTSLTSLTSLTSLTSLTSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSWISSTEKSWISSTEKSWISSTEKTALAWAKELLETANGERINETEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKA
0.40 0.50 0.30
0.20
0.30
160.00 159.90 159.80 159.70 159.80 159.50 159.20 159.50 159.20 159.10 159.00 159.00 158.90 158.70 158.60 158.50 158.50 158.30 158.50 158.40 158.50 158.30 158.20 158.30 158.20 158.10 158.00 157.90 158.00 157.70 85.10 84.60 65.40 65.30 52.50 52.30 52.00 51.90 51.60 51.50 52.00 51.70 51.60 51.50 30.00
29.90
30.00
29.50
29.50
29.70
29.60
29.70
10.70 41.80 41.90 13.40 13.00 13.00 12.90 13.00 12.90 13.00 26.00 27.00 30.60 29.90 29.70 29.50 29.40 29.30 29.20 29.10 29.50 29.30 29.20 29.10 29.40 29.50 29.90 30.00 15.40 15.40 15.50 15.40 15.30 15.20 15.50 37.90 38.90 37.10 46.00 40.90 26.90 25.10 25.00 37.50 37.30 37.10 37.00 37.10 37.00
0.10
0.20
1.90
1.20
0.10
1.60
0.40
1.30
0.20
0.40
182
1
1
2633252352651652
39642364726
541424121331422494113
1
1
3
16
1
4
1
22221
103342914124146111332123312342431122134265241
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; 26
Share Prices and Trends 10-09-2019/
MAIN BOARD MAIN BOARD
DIRI SAVI BOARD
3,050 173 160
1,100 1,551 1,075 3,300 4,500 4,050 1,063
61,857 11,274
100
1,000
100
1,000
1,000
1,050
1,250
700
1,800
100
10,000
100
3,000
4,759
250
432
100
4,900
10,000
14,750
100
3,386
2,000 7,100
189,249 73,509
127 602,155
100 47,027
367,928
100 517,303
500 365,746 86,054 2,000
231,050 473,816 21,490
172,945 185,876
100 235
2,200
1,000 200 100 135
3,500 10,414
500 150 200
48,500 6,000
40,729
1,695 1,197
808 1,975
200 1,490 5,170 5,888
115 4,200 5,297 1,000
658 100 900
1,000 153
3,044 7,200
5,101
1,100
4,675,723
THREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTOKYO 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]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]UNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANK
UNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKVALLIBELVALLIBEL FINANCEVALLIBEL FINANCEWATAWALA
AGSTAR PLCAMANA TAKAFULAMANA TAKAFULAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSARPICO INSURANCEARPICO INSURANCEARPICO INSURANCEASIA SIYAKAASIA SIYAKABERUWALA RESORTSBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBOGAWANTALAWABPPL HOLDINGSBROWNSBROWNSBROWNSBROWNSBROWNSBROWNSBROWNSBROWNSBROWNSBROWNSBROWNSBROWNSBROWNSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTS
100.00 103.50 104.50 102.00 32.80 32.60 32.50 32.20 32.10 32.20 32.00 27.50
27.70
27.60
27.70
27.60
27.50
27.40
27.30
27.50
27.30
27.40
27.10
27.40
27.10
27.00
26.80
26.70
26.80
26.80
26.70
26.80
27.00
26.80
12.60 12.50 12.60 12.70 12.80 12.70 12.80 12.90 12.90
13.00 12.90 12.80 12.90 13.00 13.00 12.90 13.00 13.10 13.20 6.00
68.10 68.00 24.00
4.10 5.00 5.30
12.30 12.00 11.90 18.00 18.40 18.50 2.20 2.10 0.60
14.40 14.40 14.50 9.50
11.00 74.50 74.00 74.50 74.80 74.90 75.00 75.90 75.00 75.10 75.00 75.50 75.00 75.00 4.90
5.00
4.90
5.00
2.00
0.60
0.30
0.10
0.90
0.30 0.30 0.10
3.00
0.50
0.60
23126324219
12
1
1
1
1
1
3
1
3
2
1
2
1
2
5
2
2
1
2
6
7
1
3
21
3152
261
1117
1391
3161
30295
2722165
111229111217
2324124529811312351
4
1
37
Qty Qty
Qty
Security Security
Security
Price Price
Price
(+) (+)
(+)
(-) (-)
(-)
Trds Trds
Trds
Total Trades 2,806
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; 27
Share Prices and Trends 10-09-2019/
DIRI SAVI BOARD DIRI SAVI BOARD
101
100
165,101
1,023,000
2,067,419
25,000
2,531
7,400
4,000
100
12,000
100
29,000
100
720,700
4,150
23,685
1,349,142
100
4,811,241
101
10,000
15,100
999
84,500
4,000
283,456
259,500
4,591
50,000
2,200
10,000
1,201
100
1,000
1,736
804
2,130,369
842,401
353,316
129,484
400
2,467,367
4,150
184,442
229,255
100
300,000
405,691
498
321,900
1,439,848
5,015
50,000
3,298,155
125,400
6,000
10,000
1,100
1,015,000
100
2,500
100
62,000
2,001
330 111,000
9,500 1,000 3,000
18,000 638
5,860
500
500
BROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTS
BROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSC T LANDCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCITRUS HIKKADUWACITRUS HIKKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWAE - CHANNELLING
5.10
5.00
5.10
5.00
5.10
5.00
5.10
5.10
5.00
5.10
5.00
5.10
5.00
5.10
5.00
5.10
5.00
5.10
5.00
5.10
5.20
5.10
5.20
5.10
5.20
5.10
5.20
5.10
5.20
5.10
5.20
5.10
5.20
5.10
5.20
5.10
5.20
5.10
5.10
5.10
5.10
5.00
5.10
5.00
5.10
5.10
5.10
5.10
5.10
5.00
5.10
5.10
5.20
5.10
5.10
5.10
5.20
5.10
5.20
5.10
5.20
5.10
5.20
5.10
5.20
30.00 3.10 3.00 3.10 4.10 4.00 3.10
3.00
3.10
4.90
0.30
0.10
2
1
23
10
51
1
8
8
1
1
2
1
3
1
29
5
5
36
2
71
2
2
4
1
8
1
30
6
4
1
2
1
2
1
1
2
7
26
20
31
10
2
108
1
12
17
1
6
19
1
17
42
5
1
99
8
4
2
2
20
1
1
1
3
2
4241271
3
2
3
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; 28
Share Prices and Trends 10-09-2019/
DIRI SAVI BOARD DIRI SAVI BOARD
WATCH LIST
300 355
10,052 2,045 5,000
115 5,000
241 810 100
5,200 56,076 20,850 19,700 50,000 20,150
200,000 206,260
3,249 23,257
102,731 750 300
21,751 18,549 4,045
29,825 1,000
500
29,068
100 1,500 1,000
200 2,011 1,001
250 539 300 110 300
33,820 13,006,000
345,986 3,000
166,627 11,464
400 190,719 50,000 3,000
151 605 317 140
2,150 1,090
200
600 393 100 508 333 800
1,354 496 100 125
1,000 1,100 1,050
100 5,000
280 4,425
600 225,050
3,073 6,927 1,000 1,000
351 4,064
200 202 798 312 496
1,677 500
6,510
500 18,000
135,159 150 200 100
2,500 1,001
112,963 100
1,325 13,000 3,775
222,105
E - CHANNELLINGELPITIYAELPITIYAGALADARIGALADARIGALADARIGALADARIGALADARIGUARDIAN CAPITALHAPUGASTENNEKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSMAHAWELI REACHMARAWILA RESORTSMARAWILA RESORTSMASKELIYAMASKELIYAMASKELIYAMASKELIYAON'ALLYON'ALLYORIENT FINANCEORIENT FINANCEORIENT FINANCEPALM GARDEN HOTLPRIME FINANCERAIGAM SALTERNSRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA HOTELSRICH PIERIS EXPRICH PIERIS EXPSERENDIB ENG.GRP
SERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB HOTELS[X.0000]SINGER IND.SINGER IND.SINGER IND.SINGER IND.SOFTLOGIC CAPSOFTLOGIC FINSOFTLOGIC FINSOFTLOGIC FINSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeTAL LANKATAL LANKATRANS ASIATRANS ASIATRANS ASIATRANS ASIATRANS ASIATRANS ASIATRANS ASIAVALLIBEL ONEVALLIBEL ONE
ABANS FINANCIALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALANILANA HOTELSANILANA HOTELSANILANA HOTELSANILANA HOTELSANILANA HOTELSASIA CAPITALASIA CAPITALASIA CAPITALBLUE DIAMONDS
5.00 20.10 20.10 7.20 7.20 7.30 7.20 7.30
24.00 18.00 8.50 8.60 8.70 8.80 8.70 8.80 8.70 8.80 8.70 8.80 8.70 8.80 8.70 8.80 8.80 8.70 8.70
14.50 1.60
1.50
9.80 10.00 9.80
10.00 38.00 39.00 14.60 14.80 14.80 22.80 16.00 2.10 2.80 2.90 3.00 2.90 3.00 2.90 3.00 3.10 3.00
50.00 219.00 219.00
6.30
6.60 6.70
13.20
59.60 59.50 63.00 63.10 5.50
18.70 18.50 18.50 40.00 39.70 39.80 39.60 39.50 39.30 39.20 40.00 39.50 40.00 39.50 39.60 39.50 39.50 11.60 11.50 66.00 69.80 66.10 66.00 69.70 69.80 70.00 15.80 15.70
17.50 4.50 4.40 4.30 4.60 1.00 0.90 1.00 0.90 1.00 7.00 6.90 7.00 0.60
0.10
1.50
0.20
1.10
0.10
0.20 5.00
0.30 1.20
4.00 0.20
0.10
0.10
0.10
0.20
0.60
0.10
1.00
0.10
0.30
21544574513
147
13334
511
111811
1374631
10
12413113111
1412321
1351
21821222
251
121314212214412111
2026112222531236
15
2012113
151562
15
Qty Qty
Qty
Security Security
Security
Price Price
Price
(+) (+)
(+)
(-) (-)
(-)
Trds Trds
Trds
Total Trades 1,404
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; 29
Share Prices and Trends 10-09-2019/
WATCH LIST
1,000
5,000
1,000 200
2,000 397,000 86,966
100 6,510 8,600 3,250
14,000 100 116
1,361 68,000 90,900 13,150 2,500 4,708
500 101
5,000 100 500
3,594 500
30,000 85,452 1,000 1,000
500 180,595 77,521
BLUE DIAMONDS[X.0000]BLUE DIAMONDS[X.0000]COMM LEASE & FINCOMM LEASE & FINCOMM LEASE & FINDISTILLERIESEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTHVA FOODSHVA FOODSINDUSTRIAL ASPH.INDUSTRIAL ASPH.LOLC FINANCELOLC FINANCELUCKY LANKALUCKY LANKALUCKY LANKA[X.0000]MADULSIMAMADULSIMAMADULSIMAMILLENNIUM HOUSESIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLTESS AGROTESS AGROTESS AGROTESS AGRO
0.30
0.20
2.70 3.00 2.80
16.50 8.90 9.00 8.90 8.80 8.80 3.70 3.60
309.00 300.00
3.60 3.60 1.30 1.20 0.70
6.00 6.20 5.90 7.10 2.00 1.90 2.00 1.90 1.90 2.00 0.50 0.40 0.50 0.50
0.10
0.20
0.10
0.10
0.10
1
1
3127
162235213
101019511
213113125111
143
QtySecurity Price (+) (-)Trds
Total Trades 212
iq/l=ïm;agpizaq;fs;
m%udKhmsT
ñ,tpiy
.kqfokqtpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 30
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
WATCH LIST
A I A INSURANCE (+) (TS)ALLIANCEAMANA BANK (+)ASIA ASSETCENTRAL FINANCECEYLINCO INS.[X.0000] (+)CEYLINCO INS. (+)CDBCDB[X.0000]COMMERCIAL BANK[X.0000] (+)COMMERCIAL BANK (+)DFCC BANK PLCFIRST CAPITALHNB[X.0000] (+)HNB (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS. (+)L O L C HOLDINGSLANKA VENTURESLB FINANCEMERCHANT BANK (+)NATION LANKANAT. DEV. BANK (+)NATIONS TRUST[X.0000] (+)NATIONS TRUST (+)PAN ASIA (+)PEOPLE'S INS (+)PEOPLES LEASINGS M B LEASING (+)S M B LEASING[X.0000] (+)SAMPATH (+)SANASA DEV. BANK (+)SEYLAN BANK[X.0000] (+)SEYLAN BANK (+)SINGER FINANCEUNION BANK (+)VALLIBEL FINANCE
AMANA LIFE (+)AMANA TAKAFUL (+)ARPICO INSURANCE (+)AMF CO LTDBIMPUTH FINANCECOM.CREDITDIALOG FINANCEORIENT FINANCEPEOPLE'S MERCHPRIME FINANCESOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)UNION ASSURANCE (+)
MULTI FINANCEABANS FINANCIALCAPITAL LEASING (+)ARPICOASIA CAPITALCOMM LEASE & FINENTRUST SEC (DS)
3,606,717 476,441
1,548,585,107 90,882,718 31,206,024 3,425,788 6,422,385
43,160 224,708
14,660,266
308,397,610 85,257,862
443,841 46,957,491
139,591,524 757,662
9,478,043 1,802,525
21,244,680 1,391,923 5,630,431
735,649 682,659,086 34,314,000 8,035,630
65,779,398 88,760,372 2,359,908
104,304,907 116,183,423 64,953,410 80,221,635 13,207,681 12,848,323 3,713,597
357,792 860,588,913
2,340,348
2,627 280,448
2,037,831 33
3,910 123,221,213
33,819 60,600
207,748 7,703
7,126,711 458,015
173,488,315 655,017
712,600 19,671
1,999,999 2,150
122,786,578 32,630 21,500
30,749,370 33,696,000
2,501,390,534 124,195,533 220,674,367
6,414,480 20,000,000 57,874,028 10,007,480 66,254,269
961,252,317 304,188,756 101,250,000 99,062,844
401,343,863 50,000,000 64,710,520
226,526,153 475,200,000 50,000,000
138,514,284 165,717,222
1,353,792,606 221,799,756 39,347,703
244,504,169 442,561,629 200,000,000
1,627,703,388 1,191,766,772
614,066,101 381,457,985 56,308,252
189,109,436 188,608,404 202,074,075
1,083,558,338 58,863,350
50,000,000 180,000,130 66,230,407 5,608,355
107,733,344 318,074,365 91,336,974
148,018,370 210,875,000 79,200,000
688,160,000 67,928,384
375,000,000 58,928,572
63,610,181 66,561,573 20,000,000 7,437,500
131,329,995 6,377,711,170
33,000,014
1,555.00 45.00 2.80 8.20
91.00 775.00
1,857.00 95.00 66.70 88.20
102.30 91.20 54.30
137.00 157.10 130.00 29.90 37.40
128.00 44.00
129.90 8.90 0.60
100.20 80.00
80.80 13.40 21.20 15.00 0.50 0.20
158.00 65.30 29.70 51.60 13.00 13.00 68.10
6.80 5.30
18.50 429.90 18.00 27.80 39.10 14.70 10.40 16.00 5.50
18.60 39.50
335.00
13.10 17.50
148.30 7.00 2.80
24.00
Company Name ForeignHolding
Qty
IssuedQuantity
28/02/1910/09/1909/09/1910/09/1910/09/1910/09/1906/09/1910/09/1910/09/1910/09/19
10/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1903/09/19
10/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/19
06/09/1910/09/1910/09/1909/09/1906/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/19
09/09/1910/09/19
10/09/1910/09/1910/09/1904/01/16
Last Traded
Date
ClosingPrice
Daily Movements Equity on 10-09-2019
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
1501.00 45.00 2.80 8.20 91.00 775.10 1857.10 95.00 66.70 88.20
102.80 90.90 54.40 137.00 157.00 130.00 30.00 37.50 127.00 43.90 130.00 8.90 .70
100.00 80.00
82.50 13.40 21.50 15.00 .50 .30
158.00 65.30 29.70 51.50 13.00 13.20 68.00
7.40 5.30 18.50 439.90 18.00 27.30 39.00 14.20 10.90 16.10 5.50 18.30 39.50 326.10
13.90 17.50 22.35 145.50 7.00 2.80 25.00
47,815,270,350 1,516,320,000 7,003,893,495 1,018,403,371
20,081,367,397 4,971,222,000
37,140,000,000 5,498,032,660
667,498,916 5,843,626,526
98,336,112,029 27,742,014,547 5,497,875,000
13,571,609,628 63,051,120,877 6,500,000,000 1,934,844,548 8,472,078,122
60,825,600,000 2,200,000,000
18,140,720,497 1,474,883,276
812,275,564 22,224,335,551 3,147,816,240
19,755,936,855 5,930,325,829 4,240,000,000
24,415,550,820 595,883,386 122,813,220
60,270,361,630 3,676,928,856 5,616,550,249 9,732,193,646 2,626,962,975
14,086,258,394 4,008,594,135
340,000,000 954,000,689
1,225,262,530 2,411,031,815 1,939,200,192 8,842,467,347 3,571,275,683 2,175,870,039 2,193,100,000 1,267,200,000 3,784,880,000 1,263,467,942
14,812,500,000 19,741,071,620
833,293,371 1,164,827,528
448,000,000 1,102,981,250
919,309,965 17,857,591,276
792,000,336
30,494,636 32,218,575
1,913,106,034 124,193,524 204,652,945
6,142,382 19,032,080 56,939,631 9,910,152
65,518,473
953,466,377 301,502,215 100,158,147 92,593,009
397,167,270 48,612,107 63,529,520
223,151,376 472,739,550 49,864,598
138,162,052 165,126,381
1,352,447,633 220,232,134 39,345,646
243,824,284 431,255,821 200,000,000
1,627,235,612 1,182,117,183
609,099,461 373,831,528 48,745,631
187,256,099 184,538,806 201,853,682
1,079,840,594 58,823,700
49,993,500 179,689,533 66,230,403 5,513,942
84,179,678 317,687,478 91,335,229
147,992,140 210,132,631 79,198,700
687,023,157 62,294,549
374,906,190 58,286,717
63,507,979 66,262,980 20,000,000 7,387,381
130,910,074 6,377,711,170
32,900,014
0.00 47.00 0.00 8.20 93.00 776.00 0.00 0.00 66.70 89.00
102.90 92.90 56.00 143.00 160.00 130.10 30.00 38.20 128.00 43.90 130.00 8.90 0.70
102.80 0.00
82.50 13.50 21.50 15.00 0.50 0.30
160.00 65.40 30.00 52.50 13.40 13.20 68.30
0.00 5.30 18.50 0.00 0.00 27.30 39.00 14.90 11.00 16.10 5.50 18.90 40.00 334.50
0.00 17.50 0.00
149.00 7.00 3.00 0.00
0.00 45.00 0.00 8.00 91.00 775.10 0.00 0.00 66.70 88.20
102.00 90.90 53.00 137.00 157.00 130.00 29.90 37.00 127.00 43.90 128.10 8.80 0.60
100.00 0.00
80.00 13.20 21.00 14.90 0.40 0.20
157.70 65.30 29.40 51.50 12.90 12.50 68.00
0.00 5.00 18.00 0.00 0.00 27.30 39.00 14.20 10.90 16.00 5.50 18.30 39.20 326.10
0.00 17.50 0.00
145.50 6.90 2.70 0.00
0 165338
0 1244
654630 26357
0 54173465
867100 2855839
6546338 60353
17348760 592621
7147074 3593072
72687 5202056 132445
1010 414467 260639 30351
2115183 0
32324 146440 30595
140526 75656 32360
87147023 30375
2836404 542349
1237937 40685138
28933
0 1530
15460 0 0
2457 3861
16896 22
4961 1832
51794 9869382
7563
0 8750
0 2648
125400 8900
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
31
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CHEMICALS AND PHARMACEUTICALS
CLOSED END FUNDS
CONSTRUCTION AND ENGINEERING
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
WATCH LIST
LOLC DEV FINANCELOLC FINANCEMERCANTILE INVSENKADAGALASINHAPUTHRA FIN (TS)SWARNAMAHAL FIN (TS)THE FINANCE CO. (TS)TRADE FINANCE
BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODS[X.0000]RENUKA FOODSTEA SMALLHOLDERTHREE ACRE FARMS (+)
CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAKEELLS FOODRAIGAM SALTERNS
DISTILLERIESHVA FOODSKOTMALE HOLDINGSLUCKY LANKA[X.0000]LUCKY LANKA
CICCIC[X.0000]CHEMANEXHAYCARBMULLERSUNION CHEMICALS (+)
LANKEM CEYLON
INDUSTRIAL ASPH.MORISONS (TS)PC PHARMA (TS)STANDARD CAPITAL (TS)
CANDOR OPP FUND[U.0000] (+)NAMAL ACUITY VF[U.0000]
ACCESS ENG SLDOCKYARD (+)LANKEM DEV.
12 2,616,563,434
0 5,954,393 1,169,760 5,793,841
41,709 25,115
670,113 19,444,882 10,402,446
182,819,440 45,513
12,593,548 29,911,787 51,137,426 34,025,937
521,870 29,372,339
23,307 5,389,630
4,800,255 134,852 19,926
242,631 6,120,349
52,979,858 426,944
3,680 1,402,111
17,300
614,891 1,740,809
223,120 1,868,396 3,941,800
10,161
58,967
10,702 70,327 35,300
3,841,383
15,415,801
547,025
46,447,486 37,556,784 2,428,999
237,943,274 5,250,000,000
3,006,000 72,475,061 62,958,930
500,000,140 57,966,232 56,800,400
16,000,000 257,221,043 95,040,000
187,323,751 2,750,000
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
25,500,000 282,207,320
4,600,000,000 66,428,660 31,400,000 24,000,000
176,028,410
72,900,000 21,870,000 15,750,000 29,712,375
283,000,000 1,500,000
33,853,200
666,562 5,808,290
101,000,020 5,540,828
50,495,900
10,751,200
1,000,000,000 71,858,924
120,000,000
44.00 3.60
2,600.00 90.00 8.20 1.70 1.30
78.50
100.00 188.00 794.50
1,150.60 370.90 99.90
600.00 1,340.00
2.40 10.90 17.50 25.10
102.00
848.60 590.50
1,600.00 120.00
2.10
16.50 3.60
185.00 0.70 1.20
55.40 42.60 55.00
145.30 0.70
400.00
27.00
301.10 800.10
0.10 54.00
6.80
87.50
18.00 54.00 3.50
Company Name ForeignHolding
Qty
IssuedQuantity
10/09/1910/09/1924/06/1920/12/1629/08/1929/06/1815/02/1928/08/19
10/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1909/09/1910/09/1910/09/1910/09/1910/09/1910/09/19
06/09/1910/09/1909/09/1909/09/1910/09/19
10/09/1910/09/1910/09/1910/09/1910/09/19
10/09/1910/09/1909/09/1910/09/1910/09/1905/09/19
09/09/19
10/09/1903/09/1927/03/1828/03/18
09/09/19
10/09/19
10/09/1910/09/1910/09/19
Last Traded
Date
ClosingPrice
Daily Movements Equity on 10-09-2019
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
53.00 3.60
2600.00 90.00 8.20 1.70 1.30 78.50
100.00 188.00 795.00 1151.60 380.00 99.90 615.00 1340.00
2.40 11.30 17.50 26.80 102.00
950.00 580.00 1530.00 120.00 2.10
16.40 3.60
182.00 .80 1.20
55.40 42.50 55.00 149.90
.70 399.00
26.00
300.00 850.00
.10 55.00
6.80
87.50
18.00 54.00 3.50
10,469,504,056 18,900,000,000 7,815,600,000 6,450,280,429
516,263,226 850,000,238 75,356,102
4,458,831,400
1,600,000,000 48,357,556,084 75,509,280,000
215,534,707,901 1,019,975,000 3,995,800,200
48,000,000,000 71,992,120,420 1,348,200,000
52,029,471 2,064,301,855
753,000,000 2,401,590,000
17,810,493,174 12,245,493,750 3,071,360,000 3,060,000,000
592,635,372
75,900,000,000 239,143,176
5,809,000,000 16,800,000
211,234,092
4,038,660,000 931,662,000 866,250,000
4,317,208,088 198,100,000 600,000,000
914,036,400
200,701,818 4,647,212,829
10,100,002 299,204,712
18,000,000,000 3,880,381,896
420,000,000
237,865,594 5,249,996,263
3,006,000 68,729,481 60,837,800
500,000,140 49,685,749 56,800,400
15,817,445 253,436,208 90,682,338 12,439,872 2,697,822
33,642,230 79,963,320 53,216,560
558,016,420 4,772,852
117,568,012 29,708,911 23,471,396
19,121,479 20,723,007 1,882,648
25,430,377 281,562,020
4,596,582,564 66,354,729 31,353,530 24,000,000
176,028,410
71,717,923 21,308,924 15,505,241 29,368,821
279,276,581 1,245,269
30,415,383
633,321 5,530,900
101,000,020 5,356,372
50,495,900
10,690,200
999,463,720 71,426,015
119,960,799
53.00 3.70 0.00 0.00 0.00 0.00 0.00 0.00
100.00 189.00 795.00 1160.00 388.90 99.90 615.00 0.00 2.50 11.30 18.00 26.90 107.00
0.00 580.00 0.00 0.00 2.10
16.50 3.70
182.00 0.80 1.30
55.40 44.00 0.00
149.90 0.70 0.00
0.00
309.00 0.00 0.00 0.00
0.00
87.60
18.40 54.00 3.70
52.50 3.60 0.00 0.00 0.00 0.00 0.00 0.00
99.50 187.00 750.00 1151.60 380.00 99.90 600.00 0.00 2.40 10.90 17.00 25.00 100.00
0.00 580.00 0.00 0.00 2.10
16.40 3.60
182.00 0.70 1.20
55.40 42.50 0.00
145.20 0.60 0.00
0.00
300.00 0.00 0.00 0.00
0.00
87.50
17.90 54.00 3.50
4593 572044
0 0 0 0 0 0
1102125 988060
8449009 101381
4207 14985 41236
0 173172 88274 92967
126764 461183
0 2320
0 0
71022
6550664 52160 3640 3344
20095
3601554 1286142
0 836896 601521
0
0
499272 0 0 0
0
26252
9804734 135810 198584
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
32
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
FOOTWEAR AND TEXTILES
HEALTH CARE
HOTELS AND TRAVELS
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARDWATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MTD WALKERS (TS)
AITKEN SPENCEC T HOLDINGSCARSONSDUNAMIS CAPITALEXPOLANKAHAYLEYSHEMAS HOLDINGSJKHMELSTACORPRICHARD PIERISSOFTLOGICSUNSHINE HOLDINGFORT LAND
BROWNS INVSTMNTSVALLIBEL ONE
ADAM CAPITAL (TS)ADAM INVESTMENTS (+) (TS)AMBEON CAPITAL
HAYLEYS FABRICTEEJAY LANKA
ODEL PLC
ASIRIASIRI SURGDURDANS[X.0000]DURDANSNAWALOKALANKA HOSPITALS (+)
SINGHE HOSPITALS
A.SPEN.HOT.HOLD.AMAYA LEISUREAHOT PROPERTIESHOTELS CORP.CITRUS LEISUREDOLPHIN HOTELSHOTEL SIGIRIYAHUNAS FALLSRENUKA CITY HOT.SIGIRIYA VILLAGETANGERINEKANDY HOTELSKINGSBURY
BANSEI RESORTSBERUWALA RESORTSEDEN HOTEL LANKAGALADARI (+)
153,482,418
84,024,116 31,146,513 45,178,813
110,969 1,611,208,991
2,994,895 166,656,273 624,739,183 305,297,929
1,509,360,490 379,220,809 79,082,765
818,562
66,388,018 8,442,134
485,250 8,357,164
369,299
1,665,210 335,527,817
148,992
406,942,979 286,682 815,728 270,921
3,381,259 64,968,073
2,200
1,729,867 102,688
3,724,863 1,160,663
335,901 432,360 170,374
3,601 44,453 48,115 67,691
110,284,616 275,976
27,336,269 1,185,609
557,695 459,806,600
167,647,568
405,996,045 201,406,978 196,386,914 122,997,050
1,954,915,000 75,000,000
596,043,425 1,318,173,279 1,165,397,072 2,035,038,275 1,192,543,209
149,554,103 180,000,000
4,792,491,188 1,086,559,353
252,000,242 898,552,400
1,002,724,815
207,740,888 701,956,580
272,129,431
1,137,533,596 528,457,545
8,345,454 25,527,272
1,409,505,596 223,732,169
431,300,895
336,290,010 53,994,979
442,775,300 180,030,942 267,229,723 31,621,477 5,859,000 5,625,000 7,000,000 9,000,000
20,000,000 577,500,000 242,000,000
53,728,000 600,000,000 105,600,000 500,829,564
14.80
43.80 173.00 168.40 49.90 5.60
151.10 74.00
154.00 43.50 10.30 15.50 44.90 16.50
5.10 15.70
0.30 0.20
4.40
14.70 37.00
26.10
22.50 10.50 70.00 75.00 3.90
45.00
1.50
24.70 31.80 38.60 11.50 6.00
23.40 56.60
183.10 220.80 41.80 40.90 5.40
12.70
6.30 0.60
13.70 7.20
Company Name ForeignHolding
Qty
IssuedQuantity
13/02/19
10/09/1910/09/1909/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1909/09/19
10/09/1910/09/19
07/12/1807/12/18
10/09/19
10/09/1910/09/19
10/09/19
09/09/1910/09/1903/09/1910/09/1910/09/1910/09/19
10/09/19
10/09/1910/09/1910/09/1909/09/1910/09/1910/09/1910/09/1905/09/1910/09/1910/09/1910/09/1910/09/1910/09/19
09/09/1910/09/1909/09/1910/09/19
Last Traded
Date
ClosingPrice
Daily Movements Equity on 10-09-2019
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
15.30
43.80 166.80 165.10 49.90 5.60
150.20 74.00 154.00 43.50 10.30 15.50 43.80 16.70
5.20 15.70
.40 .20
4.60
14.80 37.00
28.00
23.00 10.50 70.00 75.00 3.90 46.80
1.60
24.80 33.00 39.00 11.50 6.10 23.30 56.00 162.20 230.00 41.90 40.90 5.30 13.30
6.70 .70
13.70 7.20
2,481,184,006
17,782,626,771 34,843,407,194 33,071,556,318 6,137,552,795
10,947,524,000 11,332,500,000 44,107,213,450
202,998,684,966 50,694,772,632 20,960,894,233 18,484,419,740 6,714,979,225 2,970,000,000
24,441,705,059 17,058,981,842
75,600,073 179,710,480
4,411,989,186
3,053,791,054 25,972,393,460
7,102,578,149
25,594,505,910 5,548,804,223
584,181,780 1,914,545,400 5,497,071,824
10,067,947,605
646,951,343
8,306,363,247 1,717,040,332
17,091,126,580 2,070,355,833 1,603,378,338
739,942,562 331,619,400
1,029,937,500 1,545,600,000
376,200,000 818,000,000
3,118,500,000 3,073,400,000
338,486,400 360,000,000
1,446,720,000 3,605,972,861
167,500,918
404,450,250 194,947,097 194,184,301 122,769,469
1,954,864,000 65,324,104
595,319,247 1,307,317,796 1,154,395,220 1,948,621,190 1,192,543,209
149,332,205 178,786,230
4,785,063,137 1,086,507,353
252,000,142 898,552,400
1,002,716,958
207,534,175 701,956,580
271,880,631
1,120,684,668 506,726,664
8,185,186 24,440,290
1,363,553,140 221,455,155
431,300,895
335,069,553 53,800,693
442,304,701 178,812,656 267,148,605 31,274,942 3,796,572 5,529,694 6,916,301 8,964,566
19,301,818 544,258,155 240,866,930
53,728,000 598,247,561 105,214,154 444,595,323
0.00
44.30 166.80 0.00 50.90 5.60
154.00 75.00 155.00 44.00 10.40 15.50 43.80 0.00
5.20 15.80
0.00 0.00
4.60
14.90 37.50
28.00
0.00 10.50 0.00 75.00 4.00 46.80
1.60
24.80 33.00 39.00 0.00 6.10 23.40 56.80 0.00
230.00 41.90 40.90 5.50 13.30
0.00 0.70 0.00 7.30
0.00
43.60 166.80 0.00 49.00 5.50
150.20 74.00 152.00 43.50 10.30 15.20 43.80 0.00
4.90 15.70
0.00 0.00
4.30
14.70 37.00
28.00
0.00 10.50 0.00 75.00 3.80 45.00
1.60
24.50 33.00 38.20 0.00 6.00 23.30 55.90 0.00
220.10 41.80 40.90 5.30 12.50
0.00 0.60 0.00 7.20
0
3154251 834
0 1239192 641062 600438 24228
8848852 180795307
205717 147464
1971 0
147542258 110107
0 0
677265
2299857 3638668
532
0 50841
0 7500
76100 23013
2
76580 165
991420 0
13453 23352 86173
0 123230 64286 28303 22334
224781
0 24451
0 89700
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
33
HOTELS AND TRAVELS
INFORMATION TECHNOLOGY
INVESTMENT TRUSTS
LAND AND PROPERTY
DIRI SAVI BOARD
WATCH LIST
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
CITRUS HIKKADUWAJETWING SYMPHONYKEELLS HOTELSMAHAWELI REACHMARAWILA RESORTSPALM GARDEN HOTLPEGASUS HOTELSRAMBODA FALLSRENUKA HOTELSROYAL PALMSSERENDIB HOTELSSERENDIB HOTELS[X.0000]TAL LANKALIGHTHOUSE HOTELFORTRESS RESORTSNUWARA ELIYATRANS ASIACITRUS WASKADUWA
ANILANA HOTELSBROWNS BEACHHOTEL DEVELOPERS (DS)
E - CHANNELLING
CEYLON GUARDIANCEYLON INV.LANKA REALTY LEE HEDGESRENUKA HOLDINGS[X.0000]RENUKA HOLDINGS
AMBEON HOLDINGSCFICITGUARDIAN CAPITALRENUKA CAPITAL
CARGO BOATCOLOMBO LAND (+)KELSEYOVERSEAS REALTY (+)R I L PROPERTY SEYLAN DEVTS (+)YORK ARCADE
C T LANDEQUITY TWO PLCON'ALLYSERENDIB ENG.GRP
CITY HOUSING (TS)COMMERCIAL DEV. (+)EAST WESTHUEJAY (DS)MILLENNIUM HOUSEPDL (+)
104,085 107,733,925 38,854,276 33,985,590
128,696 64,614
106,488 357,060 156,907
2,708,225 19,325,553 7,592,324
116,204,162 255,426 347,889 37,752 99,861
239,621
911,311,135 2,907,534
12,537,225
1,375,233
6,938,012 3,593,516
159,181,364 15,074,659 1,501,082
10,107,267
3,189,132 101,274 63,062
331,800 113,900
138,214 72,188,112
362,417 1,137,828,219
244,140,609 2,032,516
4,373
1,381,990 123,782 220,502
28,899,823
42,658 12,926
28,043,725 701
40,029,851 55,924
284,898,354 502,188,559
1,456,146,780 47,066,447
228,000,000 43,267,000 30,391,538 20,000,000 40,297,530 50,000,000 75,514,738 36,011,056
139,637,494 46,000,000
110,886,684 2,186,040
200,000,000 559,857,096
1,133,493,980 129,600,000
2,046,645,686
122,131,415
82,978,868 99,451,059
193,481,296 25,602,730 12,856,830
89,034,626
356,869,666 6,762,496 6,715,137
25,833,808 173,798,500
18,031,995 199,881,008 17,429,274
1,243,029,582 800,000,000 147,964,860
750,000
81,250,000 31,000,000 93,003,087 32,383,250
13,379,850 12,000,000
138,240,000 1,800,000
134,681,320 66,000,000
4.00 10.50 8.70
14.50 1.50
22.80 24.10 18.10 50.00 15.60 19.00 13.20
11.50 35.00 10.00
1,019.10 68.80 3.10
1.00 11.50
5.00
69.30 42.00 41.80 79.90 12.20
17.00
11.90 64.80 70.00 24.00 2.90
56.50 21.80 33.20 15.30 6.00
10.70 69.10
30.00 63.00 38.30 6.60
3.60 75.00 8.80
22.40 7.10
158.10
Company Name ForeignHolding
Qty
IssuedQuantity
10/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1906/09/1906/09/1910/09/19
10/09/1903/09/1909/09/1910/09/1910/09/1910/09/19
10/09/1906/09/19
10/09/19
10/09/1910/09/1910/09/1909/09/1910/09/19
10/09/19
10/09/1930/08/1930/08/1910/09/1910/09/19
10/09/1910/09/1910/09/1910/09/1910/09/1910/09/1903/09/19
10/09/1930/08/1910/09/1910/09/19
08/03/1910/09/1910/09/1923/11/1810/09/1906/09/19
Last Traded
Date
ClosingPrice
Daily Movements Equity on 10-09-2019
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
4.00 12.50 8.70 14.50 1.50 22.80 24.80 19.40 50.00 15.60 19.00 13.20
11.50 35.00 9.60
1050.00 70.00 3.20
1.00 11.50 .00
5.00
69.20 42.00 42.90 80.00 12.20
17.00
11.90 64.80 70.00 24.00 3.00
57.00 21.70 34.90 15.50 6.00 10.70 74.90
30.00 62.50 39.00 6.70
3.60 75.00 8.80 25.00 7.10
158.50
1,139,593,416 5,272,979,870
12,668,476,986 682,463,482 342,000,000 986,487,600 732,436,066 362,000,000
2,014,876,500 780,000,000
1,434,780,022 475,345,939
1,605,831,181 1,610,000,000 1,108,866,840 2,227,793,364
13,760,000,000 1,735,556,998
1,133,493,980 1,490,400,000
194,022,011,033
610,657,075
5,750,435,552 4,176,944,478 8,087,518,173 2,045,658,127
156,853,326
1,513,588,642
4,246,749,025 438,209,741 470,059,590 620,011,392 504,015,650
1,018,807,718 4,357,405,974
578,651,897 19,018,352,605 4,800,000,000 1,583,224,002
51,825,000
2,437,500,000 1,953,000,000 3,562,018,232
213,729,450
48,167,460 900,000,000
1,216,512,000 40,320,000
956,237,372 10,434,600,000
248,541,797 399,286,180
1,452,863,171 45,846,325
227,737,510 42,464,771 30,225,584 19,993,400 38,876,250 49,295,956 50,351,559 21,937,083
135,985,496 45,562,000
110,762,006 2,122,812
199,421,189 559,856,736
1,129,689,424 129,269,958
2,010,255,697
121,819,579
81,173,083 96,893,951
193,172,129 24,312,960 12,855,441
89,008,358
355,983,864 6,736,791 6,690,444
25,792,487 173,552,600
17,948,592 159,990,266 17,238,952
1,242,367,120 800,000,000 143,166,254
719,381
79,932,414 30,862,370 50,937,000 32,383,215
9,088,974 11,871,357
137,530,708 1,798,147
133,810,720 65,115,407
4.20 12.50 8.90 15.00 1.60 22.80 24.90 19.40 50.00 0.00 0.00 13.20
11.60 0.00 0.00
1050.00 70.00 3.20
1.00 0.00 0.00
5.00
69.30 42.50 43.90 0.00 12.20
17.00
12.30 0.00 0.00 24.00 3.10
57.00 21.70 34.90 15.50 6.00 10.70 0.00
30.00 0.00 39.00 6.70
0.00 75.00 9.00 0.00 7.10 0.00
4.00 12.50 8.50 14.50 1.50 22.80 23.90 19.40 50.00 0.00 0.00 13.20
11.50 0.00 0.00
1030.00 66.00 3.00
0.90 0.00 0.00
4.90
69.20 42.00 41.20 0.00 12.20
17.00
11.90 0.00 0.00 24.00 2.80
54.70 21.70 34.90 15.30 6.00 10.70 0.00
30.00 0.00 37.90 6.30
0.00 75.00 8.80 0.00 7.10 0.00
84509 125
6834365 15700 44402 2508 2459 194
7550 0 0
2640
15637 0 0
4180 524058 21140
105118 0 0
3950
154534 122801 357866
0 1220
3400
167587 0 0
19440 38684087
351523 2083
35 429551
6000 21828
0
9900 0
116177 22635
0 3750
937205 0
710 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
34
LAND AND PROPERTY
MANUFACTURING
MOTORS
OIL PALMS
PLANTATIONS
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
WATCH LIST
SERENDIB LAND
ABANSACLACL PLASTICSACMECENTRAL IND.GRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA TILESLANKA WALLTILELAXAPANAPIRAMAL GLASSPRINTCARE PLCREGNIS (+)ROYAL CERAMICSAMSON INTERNAT.SWISSTEKTOKYO CEMENT[X.0000]TOKYO CEMENTUNISYST
AGSTAR PLCAGSTAR PLC[X.0000]ALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)LANKA CERAMICRICH PIERIS EXPSINGER IND. (+)SWADESHI
BLUE DIAMONDSBLUE DIAMONDS[X.0000]LANKA CEMENT (+) (DS)SIERRA CABL
C M HOLDINGSDIMOLANKA ASHOKAUTODROMEUNITED MOTORS
SATHOSA MOTORS
BUKIT DARAH
GOOD HOPEINDO MALAYSELINSINGSHALIMAR
70
199,091 9,400,585
75,812 11,182,706
591,248 37,115,252 48,309,437 8,536,279 5,410,624
21,184 969,835 585,259
7,763,173 4,169,219
362,632 38,561
607,848,139 388,387 377,016
11,006,804 115,129 521,853
55,210,142 59,783,892
89,133
8,350 0
1,284,449 3,540,733
85,211,504 887
52,503 22,773 4,795
28,696,475 682,327 458,255
5,294,194
451,204 87,633
1,026,236 18,285
5,790,661
4,403
30,980,380
3,816,504 4,682,172 5,559,914 4,491,864
360,000
5,110,560 119,787,360
4,212,500 41,161,913 19,768,428 60,000,000
240,000,000 162,552,920 59,861,512 8,000,000
21,800,000 80,400,000 13,702,823 53,050,410 54,600,000 39,000,000
950,086,080 85,966,670 11,267,863
110,789,384 4,232,771
27,372,000 133,650,000 267,300,000 12,058,200
307,526,310 17,473,690
299,302,840 306,843,357 94,632,904 6,000,000
11,163,745 10,000,380
149,333
206,601,782 194,633,623 173,510,748 537,512,430
15,200,000 8,876,437 3,620,843
12,000,000 100,900,626
6,033,622
102,000,000
3,883,782 4,811,400 5,678,247 5,397,840
1,300.00
65.10 39.30
115.00 4.10
40.60 62.00 63.50 7.00
78.00 94.00 78.00 40.30 62.40 66.10 58.90 10.00 3.70
30.20 68.50 63.10 85.10 38.10 26.80 32.00 13.30
4.10 5.00
11.90 11.00 14.40
104.40 219.00 63.10
14,900.00
0.60 0.20 2.50 2.00
57.50 300.00 762.20 73.10 66.80
315.50
217.50
802.90 1,050.40
711.40 1,497.60
Company Name ForeignHolding
Qty
IssuedQuantity
30/08/19
10/09/1910/09/1909/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1906/09/1909/09/1910/09/1910/09/1910/09/1910/09/1910/09/1904/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1909/09/19
10/09/1929/05/1510/09/1910/09/1910/09/1905/09/1910/09/1910/09/1923/07/19
10/09/1910/09/1906/09/1810/09/19
10/09/1910/09/1910/09/1910/09/1910/09/19
09/09/19
04/09/19
30/08/1904/09/1903/09/1930/08/19
Last Traded
Date
ClosingPrice
Daily Movements Equity on 10-09-2019
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
1300.00
65.10 39.00 115.00 4.10 40.60 62.00 63.50 6.90 78.00 94.00 78.00 40.30 62.10 69.50 60.00 10.00 3.80 30.90 67.30 64.00 95.70 37.10 26.80 32.50 13.30
4.10 5.00 12.40 11.00 14.50 104.40 219.00 63.10
14900.00
.60 .30 2.50 2.00
57.50 300.00 750.00 73.10 68.90
306.00
217.50
947.50 1115.00 700.10 1800.00
468,000,000
332,697,456 4,707,643,248
484,437,500 168,763,843 802,598,177
3,720,000,000 15,240,000,000 1,137,870,440 4,669,197,936
752,000,000 1,700,400,000 3,240,120,000
855,056,155 3,506,632,101 3,215,940,000
390,000,000 3,515,318,496 2,596,193,434
771,848,616 6,990,810,130
360,208,812 1,042,873,200 3,581,820,000 8,553,600,000
160,374,060
1,260,857,871 87,368,450
3,561,703,796 3,375,276,927 1,362,713,818
626,400,000 2,444,860,155
631,023,978 2,225,061,700
123,961,069 38,926,725
433,776,870 1,075,024,860
874,000,000 2,662,931,100 2,759,806,535
877,200,000 6,740,161,817
1,903,607,741
22,185,000,000
3,118,288,568 5,053,894,560 4,039,504,916 8,083,805,184
240,092
4,932,456 117,400,224
1,838,105 41,043,250 19,360,966 59,910,961
239,795,233 162,431,160 59,530,462 7,549,692
20,948,271 78,814,032 13,532,884 52,692,536 53,251,056 38,911,609
924,958,197 82,186,840 11,146,413
109,437,566 3,795,760
27,191,175 133,402,095 264,169,544 11,925,254
307,520,810 17,473,690
299,302,840 306,843,357 91,731,304 5,816,188
11,072,301 9,809,903
137,020
193,138,403 191,897,894 31,140,155
219,791,560
14,500,626 8,493,635 1,063,345
11,908,200 93,073,448
5,965,200
95,391,181
3,561,719 4,253,672 5,477,686 5,397,840
0.00
67.00 39.60 0.00 4.10 40.60 63.00 64.20 7.00 78.10 94.00 0.00 0.00 62.10 69.60 60.00 10.00 3.80 0.00 68.50 65.90 95.70 39.00 27.70 32.90 0.00
4.30 0.00 12.40 11.00 14.50 0.00
219.90 63.10 0.00
0.60 0.30 0.00 2.00
57.50 305.00 750.00 78.00 68.90
0.00
0.00
0.00 0.00 0.00 0.00
0.00
65.10 38.90 0.00 4.10 40.60 61.80 63.50 6.90 78.00 94.00 0.00 0.00 62.10 66.00 58.70 10.00 3.70 0.00 67.30 62.50 84.60 37.00 26.70 32.00 0.00
4.10 0.00 12.40 10.70 14.40 0.00
219.00 59.50 0.00
0.60 0.20 0.00 1.90
57.50 300.00 750.00 72.50 68.90
0.00
0.00
0.00 0.00 0.00 0.00
0
9860 548317
0 41000
286433 306139
4965142 131416 39012 32900
0 0
311 3103747 112847 21000
100864 0
519636 3313112 102189 38076
1925316 2483858
0
4104 0
12 2221
53375 0
202798 97919
0
133263 1306
0 230189
13858 180810
3750 23735
965
0
0
0 0 0 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
35
PLANTATIONS
POWER AND ENERGY
SERVICES
STORES AND SUPPLIES
TELECOMMUNICATIONS
TRADING
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARDWATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
BALANGODA (+)HORANAKAHAWATTE (+)KEGALLEKELANI VALLEY (+)KOTAGALAMALWATTE[X.0000] (+)MALWATTE (+)NAMUNUKULATALAWAKELLE (+)WATAWALA
BOGAWANTALAWAELPITIYAHAPUGASTENNE (+)HATTONMAHAWELI COCONUTMASKELIYAUDAPUSSELLAWA (+)
AGALAWATTE (+)SPENCEPLANTATIONMADULSIMA (+)
LVL ENERGYLANKA IOCLAUGFS GASLAUGFS GAS[X.0000]PANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA
LOTUS HYDROMACKWOODS ENERGY
LAKE HOUSE PRIN.
ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLS
CEYLON PRINTERSMERC. SHIPPINGPARAGON
COLOMBO CITYE B CREASYGESTETNERHUNTERS
DIALOG (+)SLT (+)
96,291 401,343 66,810
896,035 563,733
1,900,435 163,691
2,454,030 652,400 458,373
1,879,954
89,172 1,300,113
10,928,216 1,895,893
75 53,490
3,780,842
4,130,540 1,250,000
410,257
4,443,646 408,708,463
376,540 5,444,461
277,439,930 453,274
10,513,043 314,221,502
19,514 3,238,111
7,431
2,885,825 244,785 218,915
130,110 1,393,821
158,860
36,974 11,682
1,536,840 4,531,927
7,534,523,111 812,112,675
23,636,363 25,000,000 79,889,805 25,000,000 34,000,000 75,225,000 20,250,660
202,792,331 23,750,000 23,750,000
203,308,633
83,750,000 72,866,428 46,315,789
236,666,671 33,832,285 53,953,489 19,398,850
25,000,000 21,300,000
169,501,097
582,278,117 532,465,705 335,000,086 52,000,000
625,000,000 75,508,262
747,109,731 837,785,465
109,088,112 100,000,000
2,937,245
260,000,000 182,400,000 60,800,000
600,170 2,844,990 1,000,280
1,272,857 2,535,458 2,657,812 5,145,000
8,143,778,405 1,804,860,000
10.70 22.00 40.90 59.00 80.00 6.90 4.20 6.00
75.90 46.00 24.00
9.50 20.10 18.00 7.50
21.10 9.80
25.30
15.80
5.90
7.50 16.30 16.30 13.40 3.30
22.80 6.00 4.40
5.20 2.10
150.00
2.10 3.00
50.00
78.00 45.00 62.50
910.60 1,446.90
110.00 400.10
10.60 30.00
Company Name ForeignHolding
Qty
IssuedQuantity
10/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1906/09/1910/09/1910/09/19
10/09/1910/09/1910/09/1910/09/1910/09/1910/09/1909/09/19
09/09/19
10/09/19
10/09/1910/09/1910/09/1910/09/1910/09/1906/09/1910/09/1910/09/19
09/09/1906/09/19
04/09/19
10/09/1910/09/1909/09/19
05/09/1910/09/1905/09/19
10/09/1926/07/1930/08/1905/09/19
10/09/1910/09/19
Last Traded
Date
ClosingPrice
Daily Movements Equity on 10-09-2019
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
10.70 22.00 41.90 59.00 80.00 6.90 4.30 6.00 75.90 46.00 23.90
9.50 20.10 18.00 7.40 20.80 10.00 23.10
15.80 45.50 5.90
7.60 16.40 16.30 13.40 3.40 22.80 6.00 4.50
5.40 2.20
155.00
2.20 3.10 50.00
87.90 53.00 63.00
924.00 1446.90 109.70 430.00
10.70 30.00
252,909,084 550,000,000
3,267,493,025 1,475,000,000 2,720,000,000
519,052,500 85,052,772
1,216,753,986 1,802,625,000 1,092,500,000 4,879,407,192
795,625,000 1,464,615,203
833,684,202 1,775,000,033
713,861,214 528,744,192 490,790,905
395,000,000 969,150,000
1,000,056,472
4,367,085,878 8,679,190,992 5,460,501,402
696,800,000 2,062,500,000 1,721,588,374 4,482,658,386 3,686,256,046
567,258,182 210,000,000
440,586,750
546,000,000 547,200,000
3,040,000,000
46,813,260 128,024,550 62,517,500
1,159,063,584 3,668,554,180
292,359,320 2,058,514,500
86,324,051,093 54,145,800,000
22,012,739 23,325,230 77,859,461 23,473,184 32,353,553 67,708,530 20,250,660
183,666,498 22,185,912 21,949,330 87,617,700
79,946,793 69,849,163 44,274,504
218,586,707 15,195,436 52,348,245 18,609,666
23,243,509 21,293,000
167,429,836
581,978,117 530,204,600 334,455,700 51,562,825
624,013,400 75,212,259
698,573,512 837,001,900
109,011,612 100,000,000
2,431,599
260,000,000 182,185,531 60,529,801
568,550 2,840,280
906,620
1,169,157 2,503,994 2,607,313 5,083,682
8,135,654,841 1,801,313,088
11.00 23.00 41.90 59.00 80.00 7.10 4.30 6.00 0.00 46.00 24.00
9.50 20.10 18.00 7.40 21.50 10.00 0.00
0.00 0.00 6.20
7.70 16.50 16.40 13.40 3.50 0.00 6.00 4.50
0.00 0.00
0.00
2.20 3.20 0.00
0.00 53.00 0.00
924.00 0.00 0.00 0.00
10.70 30.60
10.70 21.00 39.50 59.00 80.00 6.90 4.00 6.00 0.00 46.00 23.90
9.20 19.80 18.00 7.40 20.80 9.80 0.00
0.00 0.00 5.90
7.50 16.00 16.00 13.40 3.30 0.00 6.00 4.50
0.00 0.00
0.00
2.10 3.00 0.00
0.00 51.50 0.00
900.00 0.00 0.00 0.00
10.60 29.10
75111 26725 8188 5900
23760 5707 1945
37980 0
48300 53254
19101 209201
1800 37
1136 27780
0
0 0
33132
128331 6598013 101811
5092 1112611
0 1115256
360
0 0
0
119315 375703
0
0 1266
0
151524 0 0 0
1393160 863227
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
36
TRADINGMAIN BOARD
DIRI SAVI BOARD
WATCH LIST
EASTERN MERCHANTSINGER SRI LANKA (+)
BROWNSC.W.MACKIE
CFT (TS)OFFICE EQUIPMENTRADIANT GEMSTESS AGRO[X.0000]TESS AGRO
13,401,520 403,929
6,087,889 439,624
264,150 127,925 638,949
1,183,170 9,395,967
117,446,000 375,628,830
212,625,000 35,988,556
140,196,000 833,560
2,400,000 50,000,000
339,797,287
4.00 26.10
75.00 44.00
3.20 75.10 24.40 0.40 0.50
Company Name ForeignHolding
Qty
IssuedQuantity
10/09/1910/09/19
10/09/1906/09/19
07/12/1802/09/1909/09/1909/09/1910/09/19
Last Traded
Date
ClosingPrice
Daily Movements Equity on 10-09-2019
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
4.50 27.00
75.00 45.00
3.20 72.00 24.40 .50 .50
469,784,000 9,803,912,463
15,946,875,000 1,583,496,464
448,627,200 62,600,356 58,560,000 20,000,000
169,898,644
115,164,000 372,200,443
206,045,606 35,750,637
132,524,632 764,970
1,451,214 49,956,908
336,665,046
4.50 27.00
75.90 0.00
0.00 0.00 0.00 0.00 0.60
4.50 26.00
73.50 0.00
0.00 0.00 0.00 0.00 0.40
45 239482
2170084 0
0 0 0 0
129759
(+) - 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
CDBMELSTACORP
570,247 4,141,500
95.00 43.50
54,173,465.00 180,155,250.00
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;
37
Sector Statistics
BANKS FINANCE AND INSURANCEBEVERAGE FOOD AND TOBACCOCHEMICALS AND PHARMACEUTICALSCLOSED END FUNDSCONSTRUCTION AND ENGINEERINGDIVERSIFIED HOLDINGSFOOTWEAR AND TEXTILESHEALTH CAREHOTELS AND TRAVELSINVESTMENT TRUSTSINFORMATION TECHNOLOGYLAND AND PROPERTYMANUFACTURINGMOTORSOIL PALMSPLANTATIONSPOWER AND ENERGYSERVICESSTORES AND SUPPLIESTELECOMMUNICATIONSTRADING
Sector
15,393.78 22,073.45 6,022.65
86.96 1,670.45 1,544.03
988.26 822.37
2,614.11 11,542.92
29.59 585.78
2,858.44 11,088.69 49,564.96
760.08 91.33
15,383.18 29,005.04
157.08 13,004.32
Today
15,473.49 21,866.08 6,021.13
88.63 1,687.32 1,539.37
996.51 820.70
2,604.69 11,586.16
30.78 585.23
2,872.15 11,129.07 49,564.96
754.70 92.33
15,524.64 28,950.53
156.98 13,141.44
Previous
22,410.93 34,485.92 8,806.64
2,607.45 1,811.49 1,308.81 1,017.20 3,085.29
12,914.49 35.75
813.24 4,719.32
15,987.91 59,607.57 1,113.14
116.81 26,640.61 31,905.63
206.44 15,585.82
Today
22,526.98 34,161.94 8,804.42
2,633.78 1,806.02 1,319.74 1,015.14 3,074.17
12,962.87 37.18
812.48 4,741.95
16,046.13 59,607.57 1,105.26
118.09 26,885.59 31,845.66
206.31 15,750.16
Previous
245,925,180 18,346,607 6,825,385
26,252 10,139,127
343,988,945 5,939,057
157,456 9,432,810
39,510,935 3,950
1,901,397 18,806,362
223,117 0
579,057 9,061,474
496,285 151,524
2,256,387 2,539,369
Value
5,966,824 588,456
1,104,769 300
601,073 33,671,085
254,077 24,979
1,079,435 13,806,009
800 149,787 777,080
1,186 0
40,681 948,342 176,032
167 160,778 297,831
Volume
1,537 128 96 2
217 1,145
62 28
405 162
5 96
442 31 0
90 258 15 21 84 82
Trades
Price Index Total Return Index Turnover
716,310,674 59,649,691 4,906
Holdings in CDS
Quantity Market Value (Rs.)
Total
Domestic
Foreign
95,708,599,049
68,770,040,551
26,938,558,498
2,497,563,630,429
1,831,825,265,330
665,738,365,099
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
2,237,035
22,500
4
Prv.Day
05-SEP-2019
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;
38
BANKS FINANCE AND INSURANCE
ALLIANCE
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 CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON
BANK OF CEYLONBANK OF CEYLON
BANK OF CEYLON
CDB
CDB
CDB
CDB
CDB
CDB
CENTRAL FINANCE
COMM LEASE & FIN
COM.CREDIT
COM.CREDIT
COM.CREDIT
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
BBB
AA(lka)
AA
AA
AA(LKA)
AA
AA
AA
AA(lka)
AA
AAAAAAAAAAAA
AAAA
AA
[SL]
[SL]A-(SO)
[SL]
[SL]
[SL]
[SL]A-
A+
A-
[SL]A+
(SL)A+(SO)
AA
AA-
AA-
AA-
AA-(lka)
AA-(lka)
AA-
AA-(lka)
AA-(lka)
A+(lka)
A+
100
100
100
100
100
100
100
100
100
100
100 100 100 100 100 100
100 100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
09-08-2017
21-05-2019
13-06-2019
04-06-201925-02-2019
15-10-2014
23-08-2019
04-09-2019
23-08-2019
27-08-2019
11-08-2015
15-08-2019
14-06-2019
23-05-2018
30-01-2019
27-06-2019
13-03-2019
LastTraded
Date
29/12/14
29/12/16
25/10/13
06/10/15
29/12/16
06/10/15
06/10/15
29/12/16
29/12/16
06/10/15
22/09/1422/09/1422/09/1422/09/1422/09/1425/10/13
25/10/1325/10/13
06/10/15
31/01/19
03/06/16
28/03/18
28/03/18
31/01/19
03/06/16
01/06/15
21/07/15
10/12/15
10/12/15
01/06/15
09/03/16
28/10/16
09/03/16
23/07/18
23/07/18
28/10/16
28/03/19
28/03/19
09/11/16
29/03/18
29/12/19
28/12/24
24/10/23
05/10/20
28/12/21
05/10/20
05/10/23
28/12/21
28/12/24
05/10/20
21/09/2221/09/1921/09/2221/09/1921/09/1924/10/21
24/10/2224/10/21
05/10/23
30/01/24
03/06/21
27/03/23
27/03/23
30/01/24
03/06/21
01/06/20
21/07/20
10/12/20
10/12/20
01/06/20
08/03/21
27/10/26
08/03/26
22/07/28
22/07/23
27/10/21
28/03/24
28/03/29
09/11/21
29/03/25
Maturity Date
Issued Date
Code
ALLI/BD/29/12/19-C2287-9.35BOC/BD/28/12/24-C2378BOC/BC/24/10/23H13.75BOC/BD/05/10/20-C2320-8.25BOC/BD/28/12/21-C2379BOC/BD/05/10/20-C2318-8BOC/BD/05/10/23-C2321BOC/BD/28/12/21-C2376-13.25BOC/BD/28/12/24-C2377-12.75BOC/BD/05/10/20-C2319BOC/BC/21/09/22E7.42BOC/BC/21/09/19C7.42BOC/BC/21/09/22D8.25BOC/BC/21/09/19A08BOC/BC/21/09/19B7.75BOC/BC/24/10/21E11.12BOC/BC/24/10/22F13.25BOC/BC/24/10/21D13.25BOC/BD/05/10/23-C2317-9.5CDB/BD/30/01/24-C2413-15CDB/BD/03/06/21-C2350-12.75CDB/BD/27/03/23-C2391-14.2CDB/BD/27/03/23-C2392-13.75CDB/BD/30/01/24-C2414-15.5CDB/BD/03/06/21-C2351CFIN/BD/01/06/20-C2302-9.52CLC/BD/21/07/20-C2310-9.75COCR/BD/10/12/20-C2335-10.4COCR/BD/10/12/20-C2336COCR/BD/01/06/20-C2299-10.5COMB/BD/08/03/21-C2341-10.75COMB/BD/27/10/26-C2359-12.25COMB/BD/08/03/26-C2342-11.25COMB/BD/22/07/28-C2405-12.5COMB/BD/22/07/23-C2404-12COMB/BD/27/10/21-C2360-12DFCC/BD/28/03/24-C2416-13.5DFCC/BD/28/03/29-C2417-13.9DFCC/BD/09/11/21-C2366-12.15DFCC/BD/29/03/25-C2394-13
28/12/19
27/12/19
23/10/19
04/10/19
27/12/19
04/10/19
04/10/19
27/12/19
27/12/19
04/10/19
19/09/1919/09/1920/09/1920/09/1920/09/1924/10/19
23/10/1923/10/19
04/10/19
29/01/20
30/11/19
26/03/20
26/09/19
30/01/20
30/11/19
28/12/19
28/12/19
07/12/19
07/12/19
28/09/19
06/03/20
26/10/19
06/03/20
19/01/20
19/01/20
26/10/19
27/03/20
27/03/20
07/11/19
27/03/20
Next CouponDue Date
Daily Movements Corporate Debt on 10-09-2019
13.34
14.02
12.77
16.56 12.66
12.72
14.07
13.40
15.25
9.24
12.50
10.40
10.50
16.57
11.24
16.86
100.00
100.00
101.50
100.00
100.00
100.00
100.00
98.20
100.00
97.61
100.00 100.00 80.00 97.30 100.00 100.00
100.00 125.55
100.00
100.00
100.00
100.12
100.94
100.50
100.00
101.15
97.73
100.00
100.00
100.00
90.00
100.00
100.00
100.00
100.00
90.00
100.00
100.00
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/
9.35
9.74
13.75
8.25
9.74
8
10.75
13.25
12.75
10.75
10.2910.298.25
87.75
10.19
13.2513.25
9.5
15
12.75
14.2
13.75
15.5
10.13
9.52
9.75
10.4
10.13
10.5
10.75
12.25
11.25
12.5
12
12
13.5
13.9
12.15
13
1
2
1
1
2
4
2
1
1
2
221142
11
1
2
2
1
2
1
2
1
1
2
2
4
2
2
2
2
2
2
1
1
1
1
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
39
BANKS FINANCE AND INSURANCE
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
HDFC
HDFC
HDFC
HNBHNB
HNB
HNB
HNBHNB
HNBHNBHNBHNB
LB FINANCE
LB FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
L O L C HOLDINGS
L O L C HOLDINGS
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANKNAT. DEV. BANKNATIONS TRUST
AA-(lka)
A+(LKA)
A+(lka)
AA-
A+
BBB+
BBB
BBB
BBB
A+A+
A+
AA-
AA-A+(LKA)
A+
AA-
BBB+(lka)
A-(lka)
[SL]
"BBB+"
BBB+
BBB+
[SL]
A-
[SL]
AA-
[SL]
[SL]
AA-
A+
A+
A(lka)
A
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
06-06-2019
08-07-2019
27-09-2018
29-11-2018
27-06-2019
18-02-2019
27-05-2019
08-12-2017
31-12-201430-08-2019
06-06-2019
02-09-2019
01-08-2019
27-06-2019
27-06-2019
19-12-2018
29-07-2019
22-06-2015
09-08-2019
21-05-2018
05-09-201908-01-201829-03-2017
LastTraded
Date
28/03/19
09/11/16
29/03/18
10/06/15
10/06/15
06/02/15
20/11/15
20/11/15
20/11/15
05/09/1101/11/16
01/11/16
15/12/14
30/08/1328/03/16
01/08/0707/06/0725/05/0715/12/14
11/12/17
11/12/17
31/07/18
26/01/15
31/07/18
26/01/15
26/01/15
31/07/17
24/11/14
03/05/17
13/11/14
03/05/17
03/05/17
13/11/14
24/06/15
24/06/15
31/03/19
31/03/19
19/12/1319/12/1308/11/16
28/03/26
09/11/23
29/03/23
10/06/20
10/06/20
06/02/20
20/11/20
20/11/25
20/11/20
04/09/2101/11/21
01/11/23
14/12/19
29/08/2328/03/21
31/07/2231/03/2431/03/2114/12/24
11/12/22
11/12/22
31/07/23
25/01/20
31/07/23
25/01/20
25/01/20
30/07/22
24/11/19
02/05/22
12/11/19
02/05/22
02/05/22
12/11/19
24/06/20
24/06/20
30/03/24
30/03/24
19/12/2319/12/2508/11/21
Maturity Date
Issued Date
Code
DFCC/BD/28/03/26-C2418-13.75DFCC/BD/09/11/23-C2367-12.75DFCC/BD/29/03/23-C2393-12.6DVBD/BD/10/06/20-C2305-9.1DVBD/BD/10/06/20-C2306-9.4FCT/BD/06/02/20-C2295-9.5HDFC/BD/20/11/20-C2331-10.5HDFC/BD/20/11/25-C2330-12HDFC/BD/20/11/20-C2332HNB/BC/04/09/21A11.5HNB/BD/01/11/21-C2362-11.75HNB/BD/01/11/23-C2361-13HNB/BD/14/12/19-C2274-7.75HNB/BC/29/08/23A08HNB/BD/28/03/21-C2346-11.25HNB/BC/31/07/22B16.75HNB/BC/31/03/2400FHNB/BC/31/03/2100EHNB/BD/14/12/24-C2275-8.33LFIN/BD/11/12/22-C2388-13.25LFIN/BD/11/12/22-C2387-12.75LOFC/BD/31/07/23-C2409-0LOFC/BD/25/01/20-C2289-9.1LOFC/BD/31/07/23-C2408-14.75LOFC/BD/25/01/20-C2290-9.25LOFC/BD/25/01/20-C2291-9LOLC/BD/30/07/22-C2385-13LOLC/BD/24/11/19-C2269-9MBSL/BD/02/05/22-C2382-15MBSL/BD/12/11/19-C2266-9MBSL/BD/02/05/22-C2380MBSL/BD/02/05/22-C2381-14.5MBSL/BD/12/11/19-C2267-8.75NDB/BD/24/06/20-C2309-9.4NDB/BD/24/06/20-C2308-0NDB/BD/30/03/24-C2419-13.5NDB/BD/30/03/24-C2420-13.95NDB/BC/19/12/23C13.9NDB/BC/19/12/25D14NTB/BD/08/11/21-C2364-12.8
27/03/20
07/11/19
27/03/20
07/06/20
07/06/20
28/12/19
17/11/19
19/11/19
19/11/19
28/12/1930/10/19
30/10/19
14/12/19
29/08/2027/03/20
28/06/20
28/12/19
10/12/19
10/12/19
28/12/19
29/01/20
28/12/19
28/09/19
29/01/20
28/09/19
30/04/20
12/11/19
31/10/19
31/10/19
12/11/19
28/12/19
30/09/19
30/03/20
28/12/1928/12/1905/11/19
Next CouponDue Date
Daily Movements Corporate Debt on 10-09-2019
12.75
12.00
9.04
13.50
12.00
11.97
12.94
16.87
14.18 15.31
15.18
13.10
14.75
13.00
13.00
13.00
17.04
9.75
14.45
17.31
13.52 13.89 12.75
100.00
99.80
101.58
100.00
94.54
98.54
100.00
100.00
100.00
100.00 100.00
100.00
85.00
70.13 94.50
100.00 14.68 20.90 75.00
100.34
100.00
49.83
100.00
100.00
97.95
97.86
99.97
97.58
100.00
97.35
100.00
100.05
100.00
87.00
63.81
100.00
100.00
101.00 100.50 100.00
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/
13.75
12.75
12.6
9.1
9.4
9.5
10.5
12
12.27
11.511.75
13
7.75
811.25
16.75
8.33
13.25
12.75
0
9.1
14.75
9.25
9
13
9
15
9
11.14
14.5
8.75
9.4
0
13.5
13.95
13.914
12.8
1
1
1
1
1
1
2
1
4
21
1
2
11
1002
2
2
0
2
2
1
4
2
4
1
1
2
2
2
1
0
2
1
111
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
40
BANKS FINANCE AND INSURANCE
NATIONS TRUSTNATIONS TRUST
NATIONS TRUST
NATIONS TRUST
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
RDB
RDB
RDB
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SANASA DEV. BANK
SANASA DEV. BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
A-(lka) A-
A-(lka)
A-(lka)
BBB
BBB
BBB
BBB
AA-(lka)
AA-
AA-(lka)
AA-
AA-
AA-(lka)
AA-
A-
A-
A-
A
A(lka)
A
A
A(lka)
A+
A
A(lka)
A+
A-
A+
BBB+
BBB+
A-(LKA)
BBB+
BBB+(lka)
BBB+(LKA)
A-
A-
BBB+(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
Company Name Credit Rating(As at date
listing)
Par Value
30-07-2019
04-06-2019
21-05-2018
01-02-2019
30-04-2019
04-05-2018
04-05-2018
08-02-2019
30-04-2019
13-08-2019
05-09-2019
21-06-2019
07-08-2019
07-03-2017
25-06-2019
05-09-2019
07-01-2015
07-05-2019
13-08-2019
30-03-2015
04-06-2019
17-05-2019
LastTraded
Date
08/11/1620/04/18
20/04/18
08/11/16
29/09/15
30/10/14
30/10/14
29/09/15
16/11/16
16/11/16
18/04/18
13/11/15
13/11/15
18/04/18
16/11/16
30/01/15
30/01/15
30/01/15
10/06/16
28/02/19
18/11/15
10/06/16
20/03/18
15/12/14
18/11/15
21/12/17
15/12/14
31/12/15
31/12/15
29/03/18
15/07/16
23/12/14
29/03/18
18/04/19
15/07/16
23/12/14
23/12/14
18/04/19
08/11/2120/04/23
20/04/23
08/11/21
29/09/19
30/10/19
30/10/19
29/09/19
16/11/21
16/11/20
18/04/23
12/11/19
12/11/20
18/04/22
16/11/19
29/01/20
29/01/20
29/01/20
10/06/21
28/02/24
18/11/20
10/06/21
20/03/23
14/12/19
18/11/20
21/12/22
14/12/19
31/12/20
31/12/20
29/03/28
15/07/23
22/12/19
29/03/25
18/04/24
15/07/21
22/12/20
22/12/20
18/04/24
Maturity Date
Issued Date
Code
NTB/BD/08/11/21-C2363NTB/BD/20/04/23-C2401-13NTB/BD/20/04/23-C2402-12.65NTB/BD/08/11/21-C2365-12.65PABC/BD/29/09/19-C2312PABC/BC/30/10/19A9.75PABC/BC/30/10/19B9.5233PABC/BD/29/09/19-C2311-10PLC/BD/16/11/21-C2375-12.6PLC/BD/16/11/20-C2374-12.25PLC/BD/18/04/23-C2398-12.8PLC/BD/12/11/19-C2322-9.6PLC/BD/12/11/20-C2323-9.95PLC/BD/18/04/22-C2399-12.4PLC/BD/16/11/19-C2373-11.9RDB/BD/29/01/20-C2294-8.81RDB/BD/29/01/20-C2292-9RDB/BD/29/01/20-C2293-8.71SAMP/BD/10/06/21-C2353SAMP/BD/28/02/24-C2415-13.9SAMP/BD/18/11/20-C2328-9.9SAMP/BD/10/06/21-C2352-12.75SAMP/BD/20/03/23-C2390-12.5SAMP/BD/14/12/19-C2273-8.1SAMP/BD/18/11/20-C2329SAMP/BD/21/12/22-C2389-12.5SAMP/BD/14/12/19-C2271-8.25SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/20-C2337-10SEYB/BD/29/03/28-C2397-13.5SEYB/BD/15/07/23-C2354-13.75SEYB/BD/22/12/19-C2278-8.6SEYB/BD/29/03/25-C2396-13.2SEYB/BD/18/04/24-C2422-15SEYB/BD/15/07/21-C2356SEYB/BD/22/12/20-C2277-8.6SEYB/BD/22/12/20-C2280-8.75SEYB/BD/18/04/24-C2421-14.5
06/11/1918/04/20
18/10/19
06/11/19
27/09/19
26/10/19
26/10/19
27/09/19
14/11/19
14/11/19
16/04/20
10/11/19
09/11/19
16/04/20
14/11/19
28/12/19
28/12/19
28/09/19
07/12/19
27/02/20
17/11/19
07/06/20
18/09/19
14/12/19
17/11/19
19/12/19
14/12/19
28/12/19
28/12/19
27/09/19
12/01/20
21/12/19
27/09/19
18/04/20
12/01/20
21/12/19
21/12/19
18/10/19
Next CouponDue Date
Daily Movements Corporate Debt on 10-09-2019
12.63
40.54
9.51
20.37
12.59
12.25
11.90
20.44
12.38
12.57
12.00
12.73
11.96
14.90
12.23
13.73
8.60
13.44
13.00
9.92
20.94
14.28
100.00 100.00
100.00
100.00
100.00
90.00
100.00
94.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
90.00
97.50
104.20
97.70
100.00
101.52
85.00
100.00
100.00
98.03
100.00
100.00
100.00
100.00
99.99
99.00
106.49
100.00
94.31
85.00
100.72
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/
10.5913
12.65
12.65
12.8
9.75
9.5233
10
12.6
12.25
12.8
9.6
9.95
12.4
11.9
8.81
9
8.71
9.63
13.9
9.9
12.75
12.5
8.1
10.13
12.5
8.25
10.3
10
13.5
13.75
8.6
13.2
15
9.71
8.6
8.75
14.5
21
2
2
2
1
2
2
2
2
1
2
1
1
2
2
1
4
2
1
2
1
2
2
2
2
1
2
2
2
2
1
2
1
2
2
1
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
41
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
HEALTH CARE
INVESTMENT TRUSTS
PLANTATIONS
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
VALLIBEL FINANCE
LION BREWERY
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
NAWALOKANAWALOKANAWALOKANAWALOKA
JANASHAKTHI
BOGAWANTALAWA
BBB+(lka)
BBB+
A-(LKA)
BBB+(lka)
BBB+(LKA)
BBB+(lka)
BBB+(lka)
BBB(lka)
BBB
BBB(lka)
A-(lka)
BBB+(lka)
BBB+
A-
A-(lka)
AA
AA-
A+
A+
A+
A+
BBB+
BBB+
AA-
[SL]A+
[SL]
[SL]A+
AAAA
TRF
BBB+
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100 100 100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
11-06-2019
16-08-2019
10-07-2019
08-07-2019
02-09-2016
02-07-2015
09-07-2019
08-07-2019
08-02-2019
27-06-2019
16-11-201528-08-2019
27-06-2019
LastTraded
Date
29/03/18
15/07/16
23/12/14
10/11/16
10/11/16
10/11/16
10/11/16
30/08/19
17/06/15
06/04/16
24/12/14
04/10/17
08/08/19
20/09/16
20/09/16
31/03/15
08/12/14
18/11/15
18/11/15
18/11/15
18/11/15
04/12/15
04/12/15
06/03/15
26/08/19
31/07/18
26/08/19
31/07/18
30/09/1330/09/1330/09/1330/09/13
19/11/14
24/07/19
29/03/23
15/07/21
22/12/19
09/11/20
09/11/20
09/11/19
09/11/19
30/08/24
17/06/20
06/04/20
24/12/19
04/10/22
08/08/24
20/09/21
20/09/19
31/03/20
08/12/19
18/11/20
17/11/23
18/11/22
18/11/21
04/12/20
04/12/20
06/03/20
26/08/24
31/07/23
26/08/24
31/07/23
30/09/2230/09/2130/09/1930/09/23
19/11/19
23/07/25
Maturity Date
Issued Date
Code
SEYB/BD/29/03/23-C2395-12.85SEYB/BD/15/07/21-C2355-13SEYB/BD/22/12/19-C2279-8.35SFCL/BD/09/11/20-C2370SFCL/BD/09/11/20-C2368-13.75SFCL/BD/09/11/19-C2372-13.25SFCL/BD/09/11/19-C2369SFCL/BD/30/08/24-C2429-12.875SFIN/BD/17/06/20-C2307-9.95SFIN/BD/06/04/20-C2347-12SLFL/BD/24/12/19-C2281-8.9SLFL/BD/04/10/22-C2384-12.5SLFL/BD/08/08/24-C2426-13.33SLFL/BD/20/09/21-C2357-13.5SLFL/BD/20/09/19-C2358-13VFIN/BD/31/03/20-C2298-10.25
LION/BD/08/12/19-C2270
AEL/BD/18/11/20-C2324-10.25AEL/BD/17/11/23-C2325-10.95AEL/BD/18/11/22-C2327-10.72AEL/BD/18/11/21-C2326-10.45
CSEC/BD/04/12/20-C2334CSEC/BD/04/12/20-C2333-10.5HAYL/BD/06/03/20-C2297-7.85HAYL/BD/26/08/24-C2427HAYL/BD/31/07/23-C2407HAYL/BD/26/08/24-C2428-13HAYL/BD/31/07/23-C2406-12.5
NHL/BC/30/09/22E14.4NHL/BC/30/09/21D14.35NHL/BC/30/09/19B14.15NHL/BC/30/09/23F14.45
JANA/BD/19/11/19-C2268-10.75
BOPL/BD/23/07/25-C2423-13.25
27/09/19
12/01/20
21/12/19
08/11/19
08/11/19
08/11/19
08/11/19
29/02/20
28/12/19
05/10/19
24/12/19
02/10/19
07/08/20
18/09/19
18/09/19
29/09/19
29/09/19
17/11/19
17/11/19
17/11/19
17/11/19
03/12/19
03/12/19
05/03/20
25/02/20
29/01/20
25/02/20
29/01/20
28/09/1928/09/1928/09/1928/09/19
19/11/19
23/10/19
Next CouponDue Date
Daily Movements Corporate Debt on 10-09-2019
12.90
12.98
13.62
12.96
11.99
8.88
11.81
12.36
10.92
12.50
10.40 14.28
12.50
99.81
100.00
100.00
100.00
100.10
100.00
100.00
100.00
100.00
100.00
99.98
100.00
100.00
103.00
100.00
99.28
100.00
100.00
100.00
100.00
100.00
100.00
97.44
100.00
100.00
100.00
100.00
100.00
100.00 100.00 111.80 100.50
99.11
85.00
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/
12.85
13
8.35
10.84
13.75
13.25
10.59
12.875
9.95
12
8.9
12.5
13.33
13.5
13
10.25
7.85
10.25
10.95
10.72
10.45
11.13
10.5
7.85
12.98
11.84
13
12.5
14.414.3514.1514.45
10.75
13.25
2
2
2
2
2
2
2
2
1
2
1
1
1
1
1
2
2
2
2
2
2
2
2
2
2
2
2
2
4444
1
4
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
42
PLANTATIONS
TELECOMMUNICATIONS
TRADING
BOGAWANTALAWA
BOGAWANTALAWA
KOTAGALAKOTAGALA
SLT
SLT
ABANS PLC
SINGER SRI LANKA
BBB+
BBB+
BBB-BBB-
AAA(lka)
AAA
BBB+
A-(lka)
100
100
100 100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
01-03-201901-03-2019
25-02-2019
LastTraded
Date
24/07/19
24/07/19
27/05/1427/05/14
19/04/18
19/04/18
26/12/14
28/09/18
23/07/26
23/07/24
26/05/2126/05/20
19/04/28
19/04/28
26/12/19
28/09/21
Maturity Date
Issued Date
Code
BOPL/BD/23/07/26-C2425-13.5BOPL/BD/23/07/24-C2424-13KOTA/BC/26/05/21D15KOTA/BC/26/05/20C14.75
SLTL/BD/19/04/28-C2400-12.75SLTL/BD/19/04/28-C2403-12.75
ABNS/BD/26/12/19-C2286-9SINS/BD/28/09/21-C2412-12
23/10/19
23/10/19
28/12/1928/12/19
17/04/20
17/10/19
25/12/19
27/09/19
Next CouponDue Date
Daily Movements Corporate Debt on 10-09-2019
27.58 36.35
15.25
85.00
85.00
80.00 80.00
100.00
100.00
95.27
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/
13.5
13
1514.75
12.75
12.75
9
12
4
4
22
1
2
2
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
43
Board Security Traded Price (Rs.) Traded Yield Traded Quantity ** Issued Date Maturity Date
Government Securities Traded on 10-09-2019
Transaction Value
Corporate Debt Securities Traded on 10-09-2019
Board Security Traded Price (Rs.) Traded Yield Traded Quantity ** Issued Date Maturity DateTransaction Value
mqjrej iq/l=ïm;a
mqjrej iq/l=ïm;a
gyif gpizaq;fs;
gyif gpizaq;fs;
ksl=;a l<Èkh
l,amsfrk Èkh
KjpHT jpfjp
ksl=;a l<Èkh
l,amsfrk ÈkhKjpHT jpfjp
.kqfokq jQ ñ, .kqfokq jQ M,odhs; w.h
.kqfokq jQm%udKh
.kqfokq j, jákdlu
.kqfokq jQ ñ, .kqfokq jQ M,odhs; w.h
.kqfokq jQm%udKh
.kqfokq j, jákdlu
tpahghu tpiy
tpahghu tpisT
tpahghug; ngWkjp
tpahghu tpisT
tpahghug; ngWkjp
tpahghu tpiy
.kqfokq lrk ,o rdcH iq/l=ïm;a / tpahghuk; nra;ag;gl;l mur fld; gpizaq;fs;
.kqfokqjQ idx.ñl Kh iq/l=ïm;a tpahghuk; nra;ag;gl;l epWtdq;fspd; fld; gpizaq;fs;/
toq;fg;gl;ljpfjp
toq;fg;gl;ljpfjp
tpahghu msT
tpahghu msT
44
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
3,240,120,000 361,923,928,901 408,754,353,441 3,438,470,264
42,110,462,905
293,158,036,328 268,478,053,089 14,836,492,393 83,839,489,122 730,884,130,437 50,672,865,161
5,600,338,627
146,211,405,311 58,577,038,808 5,609,415,807
64,437,414,959 37,663,386,234 140,469,851,093
11,075,548,550 16,887,346,866
.00 150,810,147.10 32,848,334.00
.00
7,709,712.30
9,432,810.20 116,708,385.40 6,704,916.40 1,118,652.60
346,780,725.80 762,926.10
2,221.40
18,746,015.30 16,179,920.40
.00
2,388,117.50 835,129.40 2,256,387.10
642,328.10 2,356,557.50
0 3,997,956 992,410
0
678,226
1,079,435 15,412,970 416,030 264,878
33,890,321 1,028,094
202
418,331 373,902
0
155,056 131,875 160,778
116,562 532,312
0 896 586 0
151
405 657 137 26
1,107 82
2
156 273 0
140 55 84
21 121
6.68 5.26 13.16
25.23
98.26 6.74
25.31 14.68 19.18
13.23
4.38 9.25 16.50
8.95 18.42 7.05
9.37 6.33
.67 .67 .77 .99
1.13
1.59 .90 .74 2.09 2.29 1.81
1.75
1.41 .88 1.50
.67 .61 .97
.89 1.98
12.41 3.32 3.85 .13
5.43
.78 2.31 2.33 2.72 3.84 3.05
3.62
2.93 6.30 .00
3.76 4.25 5.96
.00 5.61
014210
12
283433
397
1
8170
1282
24
116315
13
385035
5310
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
45
Daily Movements Equity on 10th September 2019
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
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
KELANI TYRES
AMANA BANK (+)
COMMERCIAL BANK[X.0000] (+)
COMMERCIAL BANK (+)
DFCC BANK PLC
HNB[X.0000] (+)
HNB (+)
HDFC (+)
NAT. DEV. BANK (+)
NATIONS TRUST (+)
NATIONS TRUST[X.0000] (+)
PAN ASIA (+)
SAMPATH (+)
SANASA DEV. BANK (+)
SEYLAN BANK[X.0000] (+)
SEYLAN BANK (+)
UNION BANK (+)
ACCESS ENG SL
ACL
AITKEN SPENCE
CENTRAL IND.
DOCKYARD (+)
E B CREASY
HAYLEYS
HEMAS HOLDINGS
JKH
KELANI CABLES
LANKA ASHOK
LANKA TILES
LANKA WALLTILE
LAXAPANA
RENUKA HOLDINGS
RENUKA HOLDINGS[X.0000]
RICHARD PIERIS
ROYAL CERAMIC
SOFTLOGIC
FORT LAND
UNISYST
BROWNS
LANKA CERAMIC
LANKEM CEYLON
SERENDIB ENG.GRP
VALLIBEL ONE
ADAM CAPITAL (TS)
MACKWOODS ENERGY
MTD WALKERS (TS)
OFFICE EQUIPMENT
40.30
2.80 88.20 102.30 91.20 137.00 157.10 29.90 100.20 80.80 80.00 13.40 158.00 65.30 29.70 51.60 13.00
18.00 39.30 43.80 40.60 54.00
1,446.90 151.10 74.00 154.00 78.00 762.20 66.10 58.90 10.00 17.00 12.20 10.30 63.10 15.50 16.50 13.30
75.00 104.40 27.00 6.60 15.70
.30 2.10 14.80 75.10
40.30
2.80 88.20 102.80 90.90 137.00 157.00 30.00 100.00 82.50 80.00 13.40 158.00 65.30 29.70 51.50 13.20
18.00 39.00 43.80 40.60 54.00
1,446.90 150.20 74.00 154.00 78.00 750.00 69.50 60.00 10.00 17.00 12.20 10.30 64.00 15.50 16.70 13.30
75.00 104.40 26.00 6.70 15.70
.40 2.20 15.30 72.00
09/09/19
09/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1903/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/19
10/09/1910/09/1910/09/1910/09/1910/09/1926/07/1910/09/1910/09/1910/09/1906/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1909/09/1909/09/19
10/09/1905/09/1909/09/1910/09/1910/09/19
07/12/1806/09/1913/02/1902/09/19
.00
.00 89.00 102.90 92.90 143.00 160.00 30.00 102.80 82.50 .00
13.50 160.00 65.40 30.00 52.50 13.20
18.40 39.60 44.30 40.60 54.00 .00
154.00 75.00 155.00
.00 750.00 69.60 60.00 10.00 17.00 12.20 10.40 65.90 15.50 .00 .00
75.90 .00 .00 6.70 15.80
.00 .00 .00 .00
.00
.00 88.20 102.00 90.90 137.00 157.00 29.90 100.00 80.00 .00
13.20 157.70 65.30 29.40 51.50 12.50
17.90 38.90 43.60 40.60 54.00 .00
150.20 74.00 152.00
.00 750.00 66.00 58.70 10.00 17.00 12.20 10.30 62.50 15.20 .00 .00
73.50 .00 .00 6.30 15.70
.00 .00 .00 .00
585,259
1,548,585,107 14,660,266 308,397,610 85,257,862 46,957,491 139,591,524 9,478,043 34,314,000 65,779,398 8,035,630 88,760,372 80,221,635 13,207,681 12,848,323 3,713,597
860,588,913
46,447,486 9,400,585 84,024,116 591,248
37,556,784 11,682
2,994,895 166,656,273 624,739,183
969,835 1,026,236 4,169,219 362,632 38,561
10,107,267 1,501,082
1,509,360,490 11,006,804 379,220,809
818,562 89,133
6,087,889 887
58,967 28,899,823 8,442,134
485,250 3,238,111
153,482,418 127,925
80,400,000
2,501,390,534 66,254,269 961,252,317 304,188,756 99,062,844 401,343,863 64,710,520 221,799,756 244,504,169 39,347,703 442,561,629 381,457,985 56,308,252 189,109,436 188,608,404 1,083,558,338
1,000,000,000 119,787,360 405,996,045 19,768,428 71,858,924 2,535,458 75,000,000 596,043,425 1,318,173,279 21,800,000 3,620,843 53,050,410 54,600,000 39,000,000 89,034,626 12,856,830
2,035,038,275 110,789,384 1,192,543,209 180,000,000 12,058,200
212,625,000 6,000,000 33,853,200 32,383,250
1,086,559,353
252,000,242 100,000,000 167,647,568
833,560
0
0 2855839 6546338
60353 592621
7147074 72687
2115183 32324
0 146440
87147023 30375
2836404 542349
40685138
9804734 548317
3154251 286433 135810
0 600438 24228
8848852 0
3750 3103747 112847 21000 3400 1220
205717 3313112 147464
0 0
2170084 0 0
22635 110107
0 0 0 0
3,240,120,000
7,003,893,495 5,843,626,526 98,336,112,029 27,742,014,547 13,571,609,628 63,051,120,877 1,934,844,548 22,224,335,551 19,755,936,855 3,147,816,240 5,930,325,829 60,270,361,630 3,676,928,856 5,616,550,249 9,732,193,646 14,086,258,394
18,000,000,000 4,707,643,248 17,782,626,771 802,598,177 3,880,381,896 3,668,554,180 11,332,500,000 44,107,213,450 202,998,684,966 1,700,400,000 2,759,806,535 3,506,632,101 3,215,940,000 390,000,000 1,513,588,642 156,853,326
20,960,894,233 6,990,810,130 18,484,419,740 2,970,000,000 160,374,060
15,946,875,000 626,400,000 914,036,400 213,729,450
17,058,981,842
75,600,073 210,000,000 2,481,184,006 62,600,356
78,814,032
1,913,106,034 65,518,473 953,466,377 301,502,215 92,593,009 397,167,270 63,529,520 220,232,134 243,824,284 39,345,646 431,255,821 373,831,528 48,745,631 187,256,099 184,538,806 1,079,840,594
999,463,720 117,400,224 404,450,250 19,360,966 71,426,015 2,503,994 65,324,104 595,319,247 1,307,317,796 20,948,271 1,063,345 52,692,536 53,251,056 38,911,609 89,008,358 12,855,441
1,948,621,190 109,437,566 1,192,543,209 178,786,230 11,925,254
206,045,606 5,816,188 30,415,383 32,383,215
1,086,507,353
252,000,142 100,000,000 167,500,918
764,970
ffoksl fjkiaùï - fldgia /46
Daily Movements Equity on 10th September 2019
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
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
SIERRA CABL
GESTETNER
LAKE HOUSE PRIN.
PRINTCARE PLC
CEYLON PRINTERS
PARAGON
ABANS
DANKOTUWA PORCEL
HAYLEYS FABRIC
HAYLEYS FIBRE
KELSEY
REGNIS (+)
TEEJAY LANKA
AMBEON HOLDINGS
SINGER IND. (+)
AMBEON CAPITAL
BLUE DIAMONDS
BLUE DIAMONDS[X.0000]
RADIANT GEMS
A.SPEN.HOT.HOLD.
AMAYA LEISURE
AHOT PROPERTIES
HOTELS CORP.
CITRUS LEISURE
DOLPHIN HOTELS
HOTEL SIGIRIYA
HUNAS FALLS
RENUKA CITY HOT.
SIGIRIYA VILLAGE
TANGERINE
KANDY HOTELS
KINGSBURY
BANSEI RESORTS
BERUWALA RESORTS
EDEN HOTEL LANKA
GALADARI (+)
CITRUS HIKKADUWA
JETWING SYMPHONY
KEELLS HOTELS
MAHAWELI REACH
MARAWILA RESORTS
PALM GARDEN HOTL
2.00
110.00 150.00 30.20
78.00 62.50
65.10 7.00 14.70 94.00 33.20 68.50 37.00
11.90 63.10
4.40 .60 .20
24.40
24.70 31.80 38.60 11.50 6.00 23.40 56.60 183.10 220.80 41.80 40.90 5.40 12.70
6.30 .60
13.70 7.20 4.00 10.50 8.70 14.50 1.50 22.80
2.00
109.70 155.00 30.90
87.90 63.00
65.10 6.90 14.80 94.00 34.90 67.30 37.00
11.90 63.10
4.60 .60 .30
24.40
24.80 33.00 39.00 11.50 6.10 23.30 56.00 162.20 230.00 41.90 40.90 5.30 13.30
6.70 .70
13.70 7.20 4.00 12.50 8.70 14.50 1.50 22.80
10/09/19
30/08/1904/09/1904/09/19
05/09/1905/09/19
10/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/19
10/09/1910/09/19
10/09/1910/09/1910/09/1909/09/19
10/09/1910/09/1910/09/1909/09/1910/09/1910/09/1910/09/1905/09/1910/09/1910/09/1910/09/1910/09/1910/09/19
09/09/1910/09/1909/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/19
2.00
.00 .00 .00
.00 .00
67.00 7.00 14.90 94.00 34.90 68.50 37.50
12.30 63.10
4.60 .60 .30 .00
24.80 33.00 39.00 .00 6.10 23.40 56.80 .00
230.00 41.90 40.90 5.50 13.30
.00 .70 .00 7.30 4.20 12.50 8.90 15.00 1.60 22.80
1.90
.00 .00 .00
.00 .00
65.10 6.90 14.70 94.00 34.90 67.30 37.00
11.90 59.50
4.30 .60 .20 .00
24.50 33.00 38.20 .00 6.00 23.30 55.90 .00
220.10 41.80 40.90 5.30 12.50
.00 .60 .00 7.20 4.00 12.50 8.50 14.50 1.50 22.80
5,294,194
1,536,840 7,431
388,387
130,110 158,860
199,091 8,536,279 1,665,210 21,184 362,417 377,016
335,527,817
3,189,132 22,773
369,299 28,696,475 682,327 638,949
1,729,867 102,688 3,724,863 1,160,663 335,901 432,360 170,374 3,601 44,453 48,115 67,691
110,284,616 275,976
27,336,269 1,185,609 557,695
459,806,600 104,085
107,733,925 38,854,276 33,985,590 128,696 64,614
537,512,430
2,657,812 2,937,245 85,966,670
600,170 1,000,280
5,110,560 162,552,920 207,740,888 8,000,000 17,429,274 11,267,863 701,956,580
356,869,666 10,000,380
1,002,724,815 206,601,782 194,633,623 2,400,000
336,290,010 53,994,979 442,775,300 180,030,942 267,229,723 31,621,477 5,859,000 5,625,000 7,000,000 9,000,000 20,000,000 577,500,000 242,000,000
53,728,000 600,000,000 105,600,000 500,829,564 284,898,354 502,188,559 1,456,146,780 47,066,447 228,000,000 43,267,000
230189
0 0 0
0 0
9860 131416
2299857 32900
35 519636
3638668
167587 97919
677265 133263
1306 0
76580 165
991420 0
13453 23352 86173
0 123230 64286 28303 22334
224781
0 24451
0 89700 84509
125 6834365
15700 44402 2508
1,075,024,860
292,359,320 440,586,750 2,596,193,434
46,813,260 62,517,500
332,697,456 1,137,870,440 3,053,791,054 752,000,000 578,651,897 771,848,616
25,972,393,460
4,246,749,025 631,023,978
4,411,989,186 123,961,069 38,926,725 58,560,000
8,306,363,247 1,717,040,332 17,091,126,580 2,070,355,833 1,603,378,338 739,942,562 331,619,400 1,029,937,500 1,545,600,000 376,200,000 818,000,000 3,118,500,000 3,073,400,000
338,486,400 360,000,000 1,446,720,000 3,605,972,861 1,139,593,416 5,272,979,870 12,668,476,986 682,463,482 342,000,000 986,487,600
219,791,560
2,607,313 2,431,599 82,186,840
568,550 906,620
4,932,456 162,431,160 207,534,175 7,549,692 17,238,952 11,146,413 701,956,580
355,983,864 9,809,903
1,002,716,958 193,138,403 191,897,894 1,451,214
335,069,553 53,800,693 442,304,701 178,812,656 267,148,605 31,274,942 3,796,572 5,529,694 6,916,301 8,964,566 19,301,818 544,258,155 240,866,930
53,728,000 598,247,561 105,214,154 444,595,323 248,541,797 399,286,180 1,452,863,171 45,846,325 227,737,510 42,464,771
ffoksl fjkiaùï - fldgia /47
Daily Movements Equity on 10th September 2019
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
WATCH LIST
PEGASUS HOTELS
RAMBODA FALLS
RENUKA HOTELS
ROYAL PALMS
SERENDIB HOTELS[X.0000]
SERENDIB HOTELS
TAL LANKA
LIGHTHOUSE HOTEL
FORTRESS RESORTS
NUWARA ELIYA
TRANS ASIA
CITRUS WASKADUWA
ANILANA HOTELS
BROWNS BEACH
HOTEL DEVELOPERS (DS)
ALLIANCE
ASIA ASSET
CENTRAL FINANCE
CEYLON GUARDIAN
CEYLON INV.
CDB[X.0000]
CDB
DUNAMIS CAPITAL
FIRST CAPITAL
L O L C HOLDINGS
LANKA VENTURES
LB FINANCE
MERCHANT BANK (+)
NATION LANKA
PEOPLES LEASING
S M B LEASING (+)
S M B LEASING[X.0000] (+)
SINGER FINANCE
VALLIBEL FINANCE
ASIA SIYAKA
AMF CO LTD
BIMPUTH FINANCE
CFI
CIT
COM.CREDIT
DIALOG FINANCE
GUARDIAN CAPITAL
ORIENT FINANCE
PEOPLE'S MERCH
PRIME FINANCE
RENUKA CAPITAL
SOFTLOGIC CAP
SOFTLOGIC FIN
24.10 18.10 50.00 15.60 13.20 19.00 11.50 35.00 10.00
1,019.10 68.80 3.10
1.00 11.50
45.00 8.20 91.00 69.30 42.00 66.70 95.00 49.90 54.30 128.00 44.00 129.90 8.90 .60
15.00 .50 .20
13.00 68.10
2.10 429.90 18.00 64.80 70.00 27.80 39.10 24.00 14.70 10.40 16.00 2.90 5.50 18.60
24.80 19.40 50.00 15.60 13.20 19.00 11.50 35.00 9.60
1,050.00 70.00 3.20
1.00 11.50 .00
45.00 8.20 91.00 69.20 42.00 66.70 95.00 49.90 54.40 127.00 43.90 130.00 8.90 .70
15.00 .50 .30
13.00 68.00
2.20 439.90 18.00 64.80 70.00 27.30 39.00 24.00 14.20 10.90 16.10 3.00 5.50 18.30
10/09/1910/09/1910/09/1906/09/1910/09/1906/09/1910/09/1903/09/1909/09/1910/09/1910/09/1910/09/19
10/09/1906/09/19
10/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/19
10/09/1909/09/1906/09/1930/08/1930/08/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/19
24.90 19.40 50.00 .00
13.20 .00
11.60 .00 .00
1,050.00 70.00 3.20
1.00 .00 .00
47.00 8.20 93.00 69.30 42.50 66.70 .00
50.90 56.00 128.00 43.90 130.00 8.90 .70
15.00 .50 .30
13.40 68.30
2.20 .00 .00 .00 .00
27.30 39.00 24.00 14.90 11.00 16.10 3.10 5.50 18.90
23.90 19.40 50.00 .00
13.20 .00
11.50 .00 .00
1,030.00 66.00 3.00
.90 .00 .00
45.00 8.00 91.00 69.20 42.00 66.70 .00
49.00 53.00 127.00 43.90 128.10 8.80 .60
14.90 .40 .20
12.90 68.00
2.10 .00 .00 .00 .00
27.30 39.00 24.00 14.20 10.90 16.00 2.80 5.50 18.30
106,488 357,060 156,907 2,708,225 7,592,324 19,325,553 116,204,162
255,426 347,889 37,752 99,861 239,621
911,311,135 2,907,534 12,537,225
476,441 90,882,718 31,206,024 6,938,012 3,593,516 224,708 43,160 110,969 443,841
21,244,680 1,391,923 5,630,431 735,649
682,659,086 104,304,907 116,183,423 64,953,410 357,792 2,340,348
2,885,825 33
3,910 101,274 63,062
123,221,213 33,819 331,800 60,600 207,748 7,703
113,900 7,126,711 458,015
30,391,538 20,000,000 40,297,530 50,000,000 36,011,056 75,514,738 139,637,494 46,000,000 110,886,684 2,186,040
200,000,000 559,857,096
1,133,493,980 129,600,000 2,046,645,686
33,696,000 124,195,533 220,674,367 82,978,868 99,451,059 10,007,480 57,874,028 122,997,050 101,250,000 475,200,000 50,000,000 138,514,284 165,717,222 1,353,792,606 1,627,703,388 1,191,766,772 614,066,101 202,074,075 58,863,350
260,000,000 5,608,355
107,733,344 6,762,496 6,715,137
318,074,365 91,336,974 25,833,808 148,018,370 210,875,000 79,200,000 173,798,500 688,160,000 67,928,384
2459 194
7550 0
2640 0
15637 0 0
4180 524058 21140
105118 0 0
165338 1244
654630 154534 122801 867100
54173465 1239192
17348760 132445
1010 414467 260639 30351
140526 75656 32360
1237937 28933
119315 0 0 0 0
2457 3861
19440 16896
22 4961
38684087 1832
51794
732,436,066 362,000,000 2,014,876,500 780,000,000 475,345,939 1,434,780,022 1,605,831,181 1,610,000,000 1,108,866,840 2,227,793,364 13,760,000,000 1,735,556,998
1,133,493,980 1,490,400,000
194,022,011,033
1,516,320,000 1,018,403,371 20,081,367,397 5,750,435,552 4,176,944,478 667,498,916 5,498,032,660 6,137,552,795 5,497,875,000 60,825,600,000 2,200,000,000 18,140,720,497 1,474,883,276 812,275,564
24,415,550,820 595,883,386 122,813,220 2,626,962,975 4,008,594,135
546,000,000 2,411,031,815 1,939,200,192 438,209,741 470,059,590 8,842,467,347 3,571,275,683 620,011,392 2,175,870,039 2,193,100,000 1,267,200,000 504,015,650 3,784,880,000 1,263,467,942
30,225,584 19,993,400 38,876,250 49,295,956 21,937,083 50,351,559 135,985,496 45,562,000 110,762,006 2,122,812
199,421,189 559,856,736
1,129,689,424 129,269,958 2,010,255,697
32,218,575 124,193,524 204,652,945 81,173,083 96,893,951 9,910,152 56,939,631 122,769,469 100,158,147 472,739,550 49,864,598 138,162,052 165,126,381 1,352,447,633 1,627,235,612 1,182,117,183 609,099,461 201,853,682 58,823,700
260,000,000 5,513,942 84,179,678 6,736,791 6,690,444
317,687,478 91,335,229 25,792,487 147,992,140 210,132,631 79,198,700 173,552,600 687,023,157 62,294,549
ffoksl fjkiaùï - fldgia /48
Daily Movements Equity on 10th September 2019
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
WATCH LIST
MAIN BOARD
MAIN BOARD
WATCH LIST
MAIN BOARD
MULTI FINANCE
ABANS FINANCIAL
ADAM INVESTMENTS (+) (TS)
CAPITAL LEASING (+)
ARPICO
ASIA CAPITAL
COMM LEASE & FIN
ENTRUST SEC (DS)
LOLC DEV FINANCE
LOLC FINANCE
MERCANTILE INV
SENKADAGALA
SINHAPUTHRA FIN (TS)
SWARNAMAHAL FIN (TS)
THE FINANCE CO. (TS)
TRADE FINANCE
LANKA IOC
LAUGFS GAS[X.0000]
LAUGFS GAS
C T HOLDINGS
CARGILLS
CFT (TS)
TESS AGRO[X.0000]
TESS AGRO
BAIRAHA FARMS
BALANGODA (+)
BUKIT DARAH
CARSONS
COLD STORES
GRAIN ELEVATORS (+)
CEYLON TOBACCO (+)
CONVENIENCE FOOD
HORANA
KAHAWATTE (+)
KEGALLE
KELANI VALLEY (+)
KOTAGALA
LMF
LANKEM DEV.
LION BREWERY
MALWATTE (+)
MALWATTE[X.0000] (+)
MELSTACORP
NAMUNUKULA
NESTLE (+)
RENUKA AGRI
13.10 17.50 .20
148.30 7.00 2.80 24.00 44.00 3.60
2,600.00 90.00 8.20 1.70 1.30 78.50
16.30 13.40 16.30
173.00 188.00
3.20 .40 .50
100.00 10.70 217.50 168.40 794.50 62.00
1,150.60 370.90 22.00 40.90 59.00 80.00 6.90 99.90 3.50
600.00 6.00 4.20 43.50 75.90
1,340.00 2.40
13.90 17.50 .20
22.35 145.50 7.00 2.80 25.00 53.00 3.60
2,600.00 90.00 8.20 1.70 1.30 78.50
16.40 13.40 16.30
166.80 188.00
3.20 .50 .50
100.00 10.70 217.50 165.10 795.00 62.00
1,151.60 380.00 22.00 41.90 59.00 80.00 6.90 99.90 3.50
615.00 6.00 4.30 43.50 75.90
1,340.00 2.40
09/09/1910/09/1907/12/18
10/09/1910/09/1910/09/1904/01/1610/09/1910/09/1924/06/1920/12/1629/08/1929/06/1815/02/1928/08/19
10/09/1910/09/1910/09/19
10/09/1910/09/19
07/12/1809/09/1910/09/19
10/09/1910/09/1904/09/1909/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1906/09/1909/09/1910/09/19
.00 17.50 .00 .00
149.00 7.00 3.00 .00
53.00 3.70 .00 .00 .00 .00 .00 .00
16.50 13.40 16.40
166.80 189.00
.00 .00 .60
100.00 11.00 .00 .00
795.00 63.00
1,160.00 388.90 23.00 41.90 59.00 80.00 7.10 99.90 3.70
615.00 6.00 4.30 44.00 .00 .00 2.50
.00 17.50 .00 .00
145.50 6.90 2.70 .00
52.50 3.60 .00 .00 .00 .00 .00 .00
16.00 13.40 16.00
166.80 187.00
.00 .00 .40
99.50 10.70 .00 .00
750.00 61.80
1,151.60 380.00 21.00 39.50 59.00 80.00 6.90 99.90 3.50
600.00 6.00 4.00 43.50 .00 .00 2.40
712,600 19,671
8,357,164 1,999,999
2,150 122,786,578
32,630 21,500
12 2,616,563,434
0 5,954,393 1,169,760 5,793,841 41,709 25,115
408,708,463 5,444,461 376,540
31,146,513 19,444,882
264,150 1,183,170 9,395,967
670,113 96,291
30,980,380 45,178,813 10,402,446 37,115,252 182,819,440
45,513 401,343 66,810 896,035 563,733 1,900,435 12,593,548 2,428,999 29,911,787 2,454,030 163,691
305,297,929 652,400
51,137,426 34,025,937
63,610,181 66,561,573 898,552,400 20,000,000 7,437,500
131,329,995 6,377,711,170 33,000,014 237,943,274 5,250,000,000
3,006,000 72,475,061 62,958,930 500,000,140 57,966,232 56,800,400
532,465,705 52,000,000 335,000,086
201,406,978 257,221,043
140,196,000 50,000,000 339,797,287
16,000,000 23,636,363 102,000,000 196,386,914 95,040,000 60,000,000 187,323,751 2,750,000 25,000,000 79,889,805 25,000,000 34,000,000 75,225,000 39,998,000 120,000,000 80,000,000 202,792,331 20,250,660
1,165,397,072 23,750,000 53,725,463 561,750,000
0 8750
0 0
2648 125400
8900 0
4593 572044
0 0 0 0 0 0
6598013 5092
101811
834 988060
0 0
129759
1102125 75111
0 0
8449009 306139 101381
4207 26725 8188 5900
23760 5707
14985 198584 41236 37980 1945
180795307 0 0
173172
833,293,371 1,164,827,528 179,710,480 448,000,000 1,102,981,250 919,309,965
17,857,591,276 792,000,336
10,469,504,056 18,900,000,000 7,815,600,000 6,450,280,429 516,263,226 850,000,238 75,356,102
4,458,831,400
8,679,190,992 696,800,000 5,460,501,402
34,843,407,194 48,357,556,084
448,627,200 20,000,000 169,898,644
1,600,000,000 252,909,084
22,185,000,000 33,071,556,318 75,509,280,000 3,720,000,000
215,534,707,901 1,019,975,000 550,000,000 3,267,493,025 1,475,000,000 2,720,000,000 519,052,500 3,995,800,200 420,000,000
48,000,000,000 1,216,753,986 85,052,772
50,694,772,632 1,802,625,000 71,992,120,420 1,348,200,000
63,507,979 66,262,980 898,552,400 20,000,000 7,387,381
130,910,074 6,377,711,170 32,900,014 237,865,594 5,249,996,263
3,006,000 68,729,481 60,837,800 500,000,140 49,685,749 56,800,400
530,204,600 51,562,825 334,455,700
194,947,097 253,436,208
132,524,632 49,956,908 336,665,046
15,817,445 22,012,739 95,391,181 194,184,301 90,682,338 59,910,961 12,439,872 2,697,822 23,325,230 77,859,461 23,473,184 32,353,553 67,708,530 33,642,230 119,960,799 79,963,320 183,666,498 20,250,660
1,154,395,220 22,185,912 53,216,560 558,016,420
ffoksl fjkiaùï - fldgia /49
Daily Movements Equity on 10th September 2019
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
HOUSEHOLD & PERSONAL PRODUCTS
INSURANCE
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
DIRI SAVI BOARD
RENUKA FOODS
RENUKA FOODS[X.0000]
SUNSHINE HOLDING
TALAWAKELLE (+)
TEA SMALLHOLDER
THREE ACRE FARMS (+)
WATAWALA
BOGAWANTALAWA
BROWNS INVSTMNTS
CEYLON BEVERAGE
DILMAH CEYLON
ELPITIYA
HAPUGASTENNE (+)
HARISCHANDRA
HATTON
KEELLS FOOD
MASKELIYA
RAIGAM SALTERNS
UDAPUSSELLAWA (+)
AGALAWATTE (+)
SPENCEPLANTATION
DISTILLERIES
GOOD HOPE
HVA FOODS
INDO MALAY
KOTMALE HOLDINGS
LUCKY LANKA
LUCKY LANKA[X.0000]
MADULSIMA (+)
SELINSING
SHALIMAR
ASIRI
ASIRI SURG
DURDANS[X.0000]
DURDANS
MULLERS
NAWALOKA
LANKA HOSPITALS (+)
E - CHANNELLING
SINGHE HOSPITALS
PC PHARMA (TS)
BPPL HOLDINGS
SWADESHI
17.50 10.90 44.90 46.00 25.10 102.00 24.00
9.50 5.10
848.60 590.50 20.10 18.00
1,600.00 7.50
120.00 9.80 2.10 25.30
15.80
16.50 802.90 3.60
1,050.40 185.00 1.20 .70 5.90
711.40 1,497.60
22.50 10.50 70.00 75.00 .70 3.90 45.00
5.00 1.50
.10
11.00 14,900.00
17.50 11.30 43.80 46.00 26.80 102.00 23.90
9.50 5.20
950.00 580.00 20.10 18.00
1,530.00 7.40
120.00 10.00 2.10 23.10
15.80 45.50 16.40 947.50 3.60
1,115.00 182.00 1.20 .80 5.90
700.10 1,800.00
23.00 10.50 70.00 75.00 .70 3.90 46.80
5.00 1.60
.10
11.00 14,900.00
10/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/19
10/09/1910/09/1906/09/1910/09/1910/09/1910/09/1909/09/1910/09/1909/09/1910/09/1910/09/1909/09/19
09/09/19
10/09/1930/08/1910/09/1904/09/1910/09/1910/09/1910/09/1910/09/1903/09/1930/08/19
09/09/1910/09/1903/09/1910/09/1910/09/1910/09/1910/09/19
10/09/1910/09/19
27/03/18
10/09/1923/07/19
18.00 11.30 43.80 46.00 26.90 107.00 24.00
9.50 5.20 .00
580.00 20.10 18.00 .00 7.40 .00
10.00 2.10 .00
.00 .00
16.50 .00 3.70 .00
182.00 1.30 .80 6.20 .00 .00
.00 10.50 .00
75.00 .70 4.00 46.80
5.00 1.60
.00
11.00 .00
17.00 10.90 43.80 46.00 25.00 100.00 23.90
9.20 4.90 .00
580.00 19.80 18.00 .00 7.40 .00 9.80 2.10 .00
.00 .00
16.40 .00 3.60 .00
182.00 1.20 .70 5.90 .00 .00
.00 10.50 .00
75.00 .60 3.80 45.00
4.90 1.60
.00
10.70 .00
29,372,339 521,870
79,082,765 458,373 23,307
5,389,630 1,879,954
89,172 66,388,018 4,800,255 134,852 1,300,113 10,928,216
19,926 1,895,893 242,631 53,490
6,120,349 3,780,842
4,130,540 1,250,000 52,979,858 3,816,504 426,944 4,682,172
3,680 17,300
1,402,111 410,257 5,559,914 4,491,864
406,942,979 286,682 815,728 270,921 3,941,800 3,381,259 64,968,073
1,375,233 2,200
35,300
3,540,733 4,795
117,960,106 4,773,346
149,554,103 23,750,000 30,000,000 23,545,000 203,308,633
83,750,000 4,792,491,188 20,988,090 20,737,500 72,866,428 46,315,789 1,919,600
236,666,671 25,500,000 53,953,489 282,207,320 19,398,850
25,000,000 21,300,000
4,600,000,000 3,883,782 66,428,660 4,811,400 31,400,000 176,028,410 24,000,000 169,501,097 5,678,247 5,397,840
1,137,533,596 528,457,545 8,345,454 25,527,272 283,000,000 1,409,505,596 223,732,169
122,131,415 431,300,895
101,000,020
306,843,357 149,333
92967 88274 1971
48300 126764 461183 53254
19101 147542258
0 2320
209201 1800
0 37 0
27780 71022
0
0 0
6550664 0
52160 0
3640 20095 3344
33132 0 0
0 50841
0 7500
601521 76100 23013
3950 2
0
2221 0
2,064,301,855 52,029,471
6,714,979,225 1,092,500,000 753,000,000 2,401,590,000 4,879,407,192
795,625,000 24,441,705,059 17,810,493,174 12,245,493,750 1,464,615,203 833,684,202 3,071,360,000 1,775,000,033 3,060,000,000 528,744,192 592,635,372 490,790,905
395,000,000 969,150,000
75,900,000,000 3,118,288,568 239,143,176 5,053,894,560 5,809,000,000 211,234,092 16,800,000
1,000,056,472 4,039,504,916 8,083,805,184
25,594,505,910 5,548,804,223 584,181,780 1,914,545,400 198,100,000 5,497,071,824 10,067,947,605
610,657,075 646,951,343
10,100,002
3,375,276,927 2,225,061,700
117,568,012 4,772,852
149,332,205 21,949,330 29,708,911 23,471,396 87,617,700
79,946,793 4,785,063,137 19,121,479 20,723,007 69,849,163 44,274,504 1,882,648
218,586,707 25,430,377 52,348,245 281,562,020 18,609,666
23,243,509 21,293,000
4,596,582,564 3,561,719 66,354,729 4,253,672 31,353,530 176,028,410 24,000,000 167,429,836 5,477,686 5,397,840
1,120,684,668 506,726,664 8,185,186 24,440,290 279,276,581 1,363,553,140 221,455,155
121,819,579 431,300,895
101,000,020
306,843,357 137,020
ffoksl fjkiaùï - fldgia /50
Daily Movements Equity on 10th September 2019
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
INSURANCE
MATERIALS
PHARMACEUTICALS, BIOTECHNOLOGY & LIFE SCIENCE
REAL ESTATE
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
MAIN BOARD
A I A INSURANCE (+) (TS)
CEYLINCO INS.[X.0000] (+)
CEYLINCO INS. (+)
HNB ASSURANCE (+)
JANASHAKTHI INS. (+)
PEOPLE'S INS (+)
AMANA LIFE (+)
AMANA TAKAFUL (+)
ARPICO INSURANCE (+)
Softlogic Life (+)
UNION ASSURANCE (+)
ACL PLASTICS
ACME
CIC[X.0000]
CIC
CHEMANEX
CHEVRON (+)
DIPPED PRODUCTS
HAYCARB
LANKA ALUMINIUM
PIRAMAL GLASS
SAMSON INTERNAT.
SWISSTEK
TOKYO CEMENT
TOKYO CEMENT[X.0000]
UNION CHEMICALS (+)
AGSTAR PLC[X.0000]
AGSTAR PLC
ALUMEX PLC
BOGALA GRAPHITE (+)
RICH PIERIS EXP
INDUSTRIAL ASPH.
LANKA CEMENT (+) (DS)
MORISONS (TS)
CARGO BOAT
COLOMBO CITY
COLOMBO LAND (+)
LANKA REALTY
LEE HEDGES
OVERSEAS REALTY (+)
R I L PROPERTY
SEYLAN DEVTS (+)
YORK ARCADE
1,555.00 775.00 1,857.00 130.00 37.40 21.20
6.80 5.30 18.50 39.50 335.00
115.00 4.10 42.60 55.40 55.00 63.50 78.00 145.30 62.40 3.70 85.10 38.10 32.00 26.80 400.00
5.00 4.10 11.90 14.40 219.00
301.10 2.50
800.10
56.50 910.60 21.80 41.80 79.90 15.30 6.00 10.70 69.10
1,501.00 775.10 1,857.10 130.00 37.50 21.50
7.40 5.30 18.50 39.50 326.10
115.00 4.10 42.50 55.40 55.00 63.50 78.00 149.90 62.10 3.80 95.70 37.10 32.50 26.80 399.00
5.00 4.10 12.40 14.50 219.00
300.00 2.50
850.00
57.00 924.00 21.70 42.90 80.00 15.50 6.00 10.70 74.90
28/02/1910/09/1906/09/1910/09/1910/09/1910/09/19
06/09/1910/09/1910/09/1910/09/1910/09/19
09/09/1910/09/1910/09/1910/09/1909/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1910/09/1905/09/19
29/05/1510/09/1910/09/1910/09/1910/09/19
10/09/1906/09/18
03/09/19
10/09/1910/09/1910/09/1910/09/1909/09/1910/09/1910/09/1910/09/1903/09/19
.00 776.00
.00 130.10 38.20 21.50
.00 5.30 18.50 40.00 334.50
.00 4.10 44.00 55.40 .00
64.20 78.10 149.90 62.10 3.80 95.70 39.00 32.90 27.70 .00
.00 4.30 12.40 14.50 219.90
309.00 .00
.00
57.00 924.00 21.70 43.90 .00
15.50 6.00 10.70 .00
.00 775.10
.00 130.00 37.00 21.00
.00 5.00 18.00 39.20 326.10
.00 4.10 42.50 55.40 .00
63.50 78.00 145.20 62.10 3.70 84.60 37.00 32.00 26.70 .00
.00 4.10 12.40 14.40 219.00
300.00 .00
.00
54.70 900.00 21.70 41.20 .00
15.30 6.00 10.70 .00
3,606,717 3,425,788 6,422,385 757,662 1,802,525 2,359,908
2,627 280,448 2,037,831
173,488,315 655,017
75,812 11,182,706 1,740,809 614,891 223,120
48,309,437 5,410,624 1,868,396 7,763,173
607,848,139 115,129 521,853
59,783,892 55,210,142
10,161
0 8,350
1,284,449 85,211,504
52,503
10,702 458,255
70,327
138,214 36,974
72,188,112 159,181,364 15,074,659
1,137,828,219 244,140,609 2,032,516
4,373
30,749,370 6,414,480 20,000,000 50,000,000 226,526,153 200,000,000
50,000,000 180,000,130 66,230,407 375,000,000 58,928,572
4,212,500 41,161,913 21,870,000 72,900,000 15,750,000 240,000,000 59,861,512 29,712,375 13,702,823 950,086,080 4,232,771 27,372,000 267,300,000 133,650,000 1,500,000
17,473,690 307,526,310 299,302,840 94,632,904 11,163,745
666,562 173,510,748
5,808,290
18,031,995 1,272,857
199,881,008 193,481,296 25,602,730
1,243,029,582 800,000,000 147,964,860
750,000
0 26357
0 3593072 5202056
30595
0 1530
15460 9869382
7563
0 41000
1286142 3601554
0 4965142
39012 836896
311 100864 102189 38076
2483858 1925316
0
0 4104
12 53375
202798
499272 0
0
351523 151524
2083 357866
0 429551
6000 21828
0
47,815,270,350 4,971,222,000 37,140,000,000 6,500,000,000 8,472,078,122 4,240,000,000
340,000,000 954,000,689 1,225,262,530 14,812,500,000 19,741,071,620
484,437,500 168,763,843 931,662,000 4,038,660,000 866,250,000
15,240,000,000 4,669,197,936 4,317,208,088 855,056,155 3,515,318,496 360,208,812 1,042,873,200 8,553,600,000 3,581,820,000 600,000,000
87,368,450 1,260,857,871 3,561,703,796 1,362,713,818 2,444,860,155
200,701,818 433,776,870
4,647,212,829
1,018,807,718 1,159,063,584 4,357,405,974 8,087,518,173 2,045,658,127 19,018,352,605 4,800,000,000 1,583,224,002 51,825,000
30,494,636 6,142,382 19,032,080 48,612,107 223,151,376 200,000,000
49,993,500 179,689,533 66,230,403 374,906,190 58,286,717
1,838,105 41,043,250 21,308,924 71,717,923 15,505,241 239,795,233 59,530,462 29,368,821 13,532,884 924,958,197 3,795,760 27,191,175 264,169,544 133,402,095 1,245,269
17,473,690 307,520,810 299,302,840 91,731,304 11,072,301
633,321 31,140,155
5,530,900
17,948,592 1,169,157
159,990,266 193,172,129 24,312,960
1,242,367,120 800,000,000 143,166,254
719,381
ffoksl fjkiaùï - fldgia /51
Daily Movements Equity on 10th September 2019
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
REAL ESTATE
RETAILING
TELECOMMUNICATION SERVICES
TRANSPORTATION
UN-CLASSIFIED
UTILITIES
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
WATCH LIST
C T LAND
EQUITY TWO PLC
ON'ALLY
CITY HOUSING (TS)
COMMERCIAL DEV. (+)
EAST WEST
HUEJAY (DS)
MILLENNIUM HOUSE
PDL (+)
SERENDIB LAND
STANDARD CAPITAL (TS)
C M HOLDINGS
DIMO
EASTERN MERCHANT
HUNTERS
SINGER SRI LANKA (+)
AUTODROME
UNITED MOTORS
C.W.MACKIE
CEYLON TEA BRKRS
JOHN KEELLS
SATHOSA MOTORS
ODEL PLC
DIALOG (+)
SLT (+)
EXPOLANKA
MERC. SHIPPING
CANDOR OPP FUND[U.0000] (+)
MAHAWELI COCONUT
LVL ENERGY
PANASIAN POWER
RESUS ENERGY
VALLIBEL
VIDULLANKA
LOTUS HYDRO
30.00 63.00 38.30
3.60 75.00 8.80 22.40 7.10
158.10 1,300.00 54.00
57.50 300.00 4.00
400.10 26.10 73.10 66.80
44.00 3.00 50.00 315.50
26.10
10.60 30.00
5.60
45.00
6.80
21.10
7.50 3.30 22.80 6.00 4.40
5.20
30.00 62.50 39.00
3.60 75.00 8.80 25.00 7.10
158.50 1,300.00 55.00
57.50 300.00 4.50
430.00 27.00 73.10 68.90
45.00 3.10 50.00 306.00
28.00
10.70 30.00
5.60
53.00
6.80
20.80
7.60 3.40 22.80 6.00 4.50
5.40
10/09/1930/08/1910/09/19
08/03/1910/09/1910/09/1923/11/1810/09/1906/09/1930/08/1928/03/18
10/09/1910/09/1910/09/1905/09/1910/09/1910/09/1910/09/19
06/09/1910/09/1909/09/1909/09/19
10/09/19
10/09/1910/09/19
10/09/19
10/09/19
09/09/19
10/09/19
10/09/1910/09/1906/09/1910/09/1910/09/19
09/09/19
30.00 .00
39.00
.00 75.00 9.00 .00 7.10 .00 .00 .00
57.50 305.00 4.50 .00
27.00 78.00 68.90
.00 3.20 .00 .00
28.00
10.70 30.60
5.60
53.00
.00
21.50
7.70 3.50 .00 6.00 4.50
.00
30.00 .00
37.90
.00 75.00 8.80 .00 7.10 .00 .00 .00
57.50 300.00 4.50 .00
26.00 72.50 68.90
.00 3.00 .00 .00
28.00
10.60 29.10
5.50
51.50
.00
20.80
7.50 3.30 .00 6.00 4.50
.00
1,381,990 123,782 220,502
42,658 12,926
28,043,725 701
40,029,851 55,924
70 3,841,383
451,204 87,633
13,401,520 4,531,927 403,929 18,285
5,790,661
439,624 244,785 218,915 4,403
148,992
7,534,523,111 812,112,675
1,611,208,991
1,393,821
15,415,801
75
4,443,646 277,439,930
453,274 10,513,043 314,221,502
19,514
81,250,000 31,000,000 93,003,087
13,379,850 12,000,000 138,240,000 1,800,000
134,681,320 66,000,000 360,000 5,540,828
15,200,000 8,876,437
117,446,000 5,145,000
375,628,830 12,000,000 100,900,626
35,988,556 182,400,000 60,800,000 6,033,622
272,129,431
8,143,778,405 1,804,860,000
1,954,915,000
2,844,990
50,495,900
33,832,285
582,278,117 625,000,000 75,508,262 747,109,731 837,785,465
109,088,112
9900 0
116177
0 3750
937205 0
710 0 0 0
13858 180810
45 0
239482 23735
965
0 375703
0 0
532
1393160 863227
641062
1266
0
1136
128331 1112611
0 1115256
360
0
2,437,500,000 1,953,000,000 3,562,018,232
48,167,460 900,000,000 1,216,512,000 40,320,000 956,237,372
10,434,600,000 468,000,000 299,204,712
874,000,000 2,662,931,100 469,784,000 2,058,514,500 9,803,912,463 877,200,000 6,740,161,817
1,583,496,464 547,200,000 3,040,000,000 1,903,607,741
7,102,578,149
86,324,051,093 54,145,800,000
10,947,524,000
128,024,550
713,861,214
4,367,085,878 2,062,500,000 1,721,588,374 4,482,658,386 3,686,256,046
567,258,182
79,932,414 30,862,370 50,937,000
9,088,974 11,871,357 137,530,708 1,798,147
133,810,720 65,115,407 240,092 5,356,372
14,500,626 8,493,635
115,164,000 5,083,682
372,200,443 11,908,200 93,073,448
35,750,637 182,185,531 60,529,801 5,965,200
271,880,631
8,135,654,841 1,801,313,088
1,954,864,000
2,840,280
50,495,900
15,195,436
581,978,117 624,013,400 75,212,259 698,573,512 837,001,900
109,011,612
ffoksl fjkiaùï - fldgia /52
Daily Movements Corporate Debt on 10-09-2019ffoksl 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 BANKCOMMERCIAL BANKCOMMERCIAL BANKDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
HDFC
HDFC
HDFC
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
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
COMB/BD/08/03/21-C2341-10.75COMB/BD/22/07/28-C2405-12.5COMB/BD/22/07/23-C2404-12COMB/BD/27/10/21-C2360-12COMB/BD/27/10/26-C2359-12.25COMB/BD/08/03/26-C2342-11.25DFCC/BD/09/11/23-C2367-12.75DFCC/BD/29/03/23-C2393-12.6DFCC/BD/29/03/25-C2394-13DFCC/BD/28/03/24-C2416-13.5DFCC/BD/28/03/29-C2417-13.9DFCC/BD/28/03/26-C2418-13.75DFCC/BD/09/11/21-C2366-12.15HDFC/BD/20/11/25-C2330-12HDFC/BD/20/11/20-C2331-10.5HDFC/BD/20/11/20-C2332
HNB/BC/31/03/2100E
HNB/BD/14/12/19-C2274-7.75HNB/BC/29/08/23A08
HNB/BC/04/09/21A11.5
HNB/BC/31/03/2400F
HNB/BC/31/07/22B16.75
HNB/BD/28/03/21-C2346-11.25HNB/BD/01/11/23-C2361-13
HNB/BD/01/11/21-C2362-11.75HNB/BD/14/12/24-C2275-8.33NDB/BC/19/12/25D14
NDB/BD/24/06/20-C2308-0
NDB/BD/24/06/20-C2309-9.4
NDB/BD/30/03/24-C2419-13.5NDB/BD/30/03/24-C2420-13.95NDB/BC/19/12/23C13.9
NTB/BD/20/04/23-C2401-13
NTB/BD/20/04/23-C2402-12.65NTB/BD/08/11/21-C2365-12.65NTB/BD/08/11/21-C2364-12.8NTB/BD/08/11/21-C2363
PABC/BD/29/09/19-C2311-10PABC/BC/30/10/19B9.5233
PABC/BC/30/10/19A9.75
PABC/BD/29/09/19-C2312
10.75
12.50
12.00
12.00
12.25
11.25
12.75
12.60
13.00
13.50
13.90
13.75
12.15
12.00
10.50
12.27
7.75
8.00
11.50
16.75
11.25
13.00
11.75
8.33
14.00
.00
9.40
13.50
13.95
13.90
13.00
12.65
12.65
12.80
10.59
10.00
9.52
9.75
12.80
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
16,061,600
83,938,400
50,718,000
19,282,000
17,490,900
60,431,400
29,134,700
40,865,300
38,047,600
44,111,700
17,840,700
9,568,600
14,087,700
20,129,900
5,782,400
5,143,445
27,572,400
20,000,000
20,000,000
13,628,000
7,000,000
70,000,000
40,000,000
20,000,000
840,400
35,904,300
30,000,000
70,000,000
12,430,000
43,182,000
36,379,800
12,870,000
22,130,000
38,858,000
11,117,900
24,100
18,556,741
10,880,000
19,120,000
8,351,812
08/03/21
22/07/28
22/07/23
27/10/21
27/10/26
08/03/26
09/11/23
29/03/23
29/03/25
28/03/24
28/03/29
28/03/26
09/11/21
20/11/25
20/11/20
20/11/20
31/03/21
14/12/19
29/08/23
04/09/21
31/03/24
31/07/22
28/03/21
01/11/23
01/11/21
14/12/24
19/12/25
24/06/20
24/06/20
30/03/24
30/03/24
19/12/23
20/04/23
20/04/23
08/11/21
08/11/21
08/11/21
29/09/19
30/10/19
30/10/19
29/09/19
09/03/16
23/07/18
23/07/18
28/10/16
28/10/16
09/03/16
09/11/16
29/03/18
29/03/18
28/03/19
28/03/19
28/03/19
09/11/16
20/11/15
20/11/15
20/11/15
25/05/07
15/12/14
30/08/13
05/09/11
07/06/07
01/08/07
28/03/16
01/11/16
01/11/16
15/12/14
19/12/13
24/06/15
24/06/15
31/03/19
31/03/19
19/12/13
20/04/18
20/04/18
08/11/16
08/11/16
08/11/16
29/09/15
30/10/14
30/10/14
29/09/15
2
2
2
2
2
2
1
1
1
1
1
1
1
1
2
4
0
2
1
2
0
1
1
1
1
2
1
0
1
2
1
1
1
2
2
1
2
2
2
1
2
30-01-2019
13-03-2019
27-06-2019
06-06-2019
08-07-2019
18-02-2019
08-12-2017
31-12-2014
30-08-2019
27-05-2019
06-06-2019
08-01-2018
21-05-2018
05-09-2019
30-07-2019
29-03-2017
01-02-2019
21-05-2018
04-06-2019
100.00
100.00
100.00
100.00
100.00
100.00
100.00
101.58
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
20.90
100.00
70.13
100.00
14.68
100.00
89.40
100.00
100.00
100.00
119.95
63.81
101.64
100.00
100.00
117.05
100.00
100.00
100.00
100.00
100.00
100.00
100.00
99.94
100.00
90.00
100.00
100.00
90.00
100.00
100.00
99.80
99.73
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
20.90
85.00
82.24
100.00
14.68
100.00
94.50
100.00
100.00
75.00
100.50
63.81
87.00
100.00
100.00
101.00
100.00
100.00
100.00
100.00
100.00
94.00
100.00
90.00
100.00
06/03/20
19/01/20
19/01/20
26/10/19
26/10/19
06/03/20
07/11/19
27/03/20
27/03/20
27/03/20
27/03/20
27/03/20
07/11/19
19/11/19
17/11/19
19/11/19
14/12/19
29/08/20
28/12/19
28/06/20
27/03/20
30/10/19
30/10/19
28/12/19
28/12/19
28/12/19
30/09/19
30/03/20
28/12/19
18/04/20
18/10/19
06/11/19
05/11/19
06/11/19
27/09/19
26/10/19
26/10/19
27/09/19
53
Daily Movements Corporate Debt on 10-09-2019ffoksl 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. BANKSEYLAN BANK
SEYLAN 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
HAYLEYS
HAYLEYS
ALLIANCE
CDB
CDB
CDB
CDB
SAMP/BD/18/11/20-C2329
SAMP/BD/10/06/21-C2352-12.75SAMP/BD/10/06/21-C2353
SAMP/BD/21/12/22-C2389-12.5SAMP/BD/20/03/23-C2390-12.5SAMP/BD/28/02/24-C2415-13.9SAMP/BD/18/11/20-C2328-9.9SAMP/BD/14/12/19-C2271-8.25SAMP/BD/14/12/19-C2273-8.1SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/20-C2337-10
SEYB/BD/29/03/28-C2397-13.5SEYB/BD/29/03/25-C2396-13.2SEYB/BD/22/12/20-C2277-8.6SEYB/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-C2278-8.6SEYB/BD/22/12/19-C2279-8.35SEYB/BD/18/04/24-C2421-14.5SEYB/BD/18/04/24-C2422-15SEYB/BD/29/03/23-C2395-12.85
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/26/08/24-C2428-13HAYL/BD/26/08/24-C2427
HAYL/BD/06/03/20-C2297-7.85HAYL/BD/31/07/23-C2406-12.5HAYL/BD/31/07/23-C2407
ALLI/BD/29/12/19-C2287-9.35CDB/BD/30/01/24-C2413-15
CDB/BD/27/03/23-C2392-13.75CDB/BD/30/01/24-C2414-15.5CDB/BD/27/03/23-C2391-
10.13
12.75
9.63
12.50
12.50
13.90
9.90
8.25
8.10
10.30
10.00
13.50
13.20
8.60
9.71
13.00
13.75
8.75
8.60
8.35
14.50
15.00
12.85
10.72
10.45
10.95
10.25
13.00
12.98
7.85
12.50
11.84
9.35
15.00
13.75
15.50
14.20
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
2,587,300
59,526,500
473,500
60,000,000
75,000,000
70,000,000
67,412,700
31,765,500
38,234,500
5,619,500
4,026,100
16,090,000
7,150,000
25,055,200
174,000
17,103,200
32,722,800
3,005,200
18,665,200
300
12,266,000
37,734,000
39,100,000
200
10,300
5,400
49,984,100
13,988,100
16,011,900
15,021,300
25,257,200
10,011,000
8,000,000
2,591,800
10,669,900
6,685,900
9,330,100
18/11/20
10/06/21
10/06/21
21/12/22
20/03/23
28/02/24
18/11/20
14/12/19
14/12/19
31/12/20
31/12/20
29/03/28
29/03/25
22/12/20
15/07/21
15/07/21
15/07/23
22/12/20
22/12/19
22/12/19
18/04/24
18/04/24
29/03/23
18/11/22
18/11/21
17/11/23
18/11/20
26/08/24
26/08/24
06/03/20
31/07/23
31/07/23
29/12/19
30/01/24
27/03/23
30/01/24
27/03/23
18/11/15
10/06/16
10/06/16
21/12/17
20/03/18
28/02/19
18/11/15
15/12/14
15/12/14
31/12/15
31/12/15
29/03/18
29/03/18
23/12/14
15/07/16
15/07/16
15/07/16
23/12/14
23/12/14
23/12/14
18/04/19
18/04/19
29/03/18
18/11/15
18/11/15
18/11/15
18/11/15
26/08/19
26/08/19
06/03/15
31/07/18
31/07/18
29/12/14
31/01/19
28/03/18
31/01/19
28/03/18
2
1
2
2
2
1
2
1
2
2
2
2
2
2
2
2
2
1
1
2
2
1
2
2
2
2
2
2
2
2
2
2
1
2
2
1
1
21-06-2019
30-04-2019
07-08-2019
13-08-2019
05-09-2019
25-06-2019
07-03-2017
07-05-2019
30-03-2015
16-08-2019
05-09-2019
04-06-2019
07-01-2015
17-05-2019
13-08-2019
11-06-2019
23-08-2019
27-08-2019
04-09-2019
100.00
99.00
97.50
100.00
101.52
104.20
99.87
94.66
94.08
100.00
100.00
100.00
100.00
94.31
100.00
100.00
106.20
100.00
99.99
100.00
100.72
100.00
100.06
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.94
100.00
100.00
100.00
100.00
100.00
100.00
99.51
100.28
97.70
98.03
85.00
100.00
100.00
100.00
99.00
100.00
100.00
100.00
100.00
85.00
100.00
100.00
100.00
106.49
99.81
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.50
100.12
17/11/19
07/06/20
07/12/19
19/12/19
18/09/19
27/02/20
17/11/19
14/12/19
14/12/19
28/12/19
28/12/19
27/09/19
27/09/19
21/12/19
12/01/20
12/01/20
12/01/20
21/12/19
21/12/19
21/12/19
18/10/19
18/04/20
27/09/19
17/11/19
17/11/19
17/11/19
17/11/19
25/02/20
25/02/20
05/03/20
29/01/20
29/01/20
28/12/19
29/01/20
26/09/19
30/01/20
26/03/20
54
Daily Movements Corporate Debt on 10-09-2019ffoksl 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
CDB
CDB
CENTRAL FINANCECOMM LEASE & FINCOM.CREDIT
COM.CREDIT
COM.CREDIT
DUNAMIS CAPITAL
DUNAMIS CAPITAL
LB FINANCE
LB FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
L O L C HOLDINGS
L O L C HOLDINGS
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
ORIENT FINANCE
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
VALLIBEL
14.2CDB/BD/03/06/21-C2350-12.75CDB/BD/03/06/21-C2351
CFIN/BD/01/06/20-C2302-9.52CLC/BD/21/07/20-C2310-9.75COCR/BD/10/12/20-C2336
COCR/BD/10/12/20-C2335-10.4COCR/BD/01/06/20-C2299-10.5CSEC/BD/04/12/20-C2333-10.5CSEC/BD/04/12/20-C2334
LFIN/BD/11/12/22-C2387-12.75LFIN/BD/11/12/22-C2388-13.25LOFC/BD/25/01/20-C2290-9.25LOFC/BD/25/01/20-C2291-9
LOFC/BD/31/07/23-C2408-14.75LOFC/BD/25/01/20-C2289-9.1LOFC/BD/31/07/23-C2409-0
LOLC/BD/30/07/22-C2385-13LOLC/BD/24/11/19-C2269-9
MBSL/BD/12/11/19-C2267-8.75MBSL/BD/02/05/22-C2380
MBSL/BD/02/05/22-C2381-14.5MBSL/BD/02/05/22-C2382-15MBSL/BD/12/11/19-C2266-9
ORIN/BD/26/12/19-C2283-9.05PLC/BD/16/11/20-C2374-12.25PLC/BD/16/11/21-C2375-12.6PLC/BD/18/04/23-C2398-12.8PLC/BD/18/04/22-C2399-12.4PLC/BD/16/11/19-C2373-11.9PLC/BD/12/11/19-C2322-9.6
PLC/BD/12/11/20-C2323-9.95SFCL/BD/30/08/24-C2429-12.875SFCL/BD/09/11/19-C2372-13.25SFCL/BD/09/11/20-C2370
SFCL/BD/09/11/19-C2369
SFCL/BD/09/11/20-C2368-13.75SFIN/BD/17/06/20-C2307-9.95SFIN/BD/06/04/20-C2347-12
VFIN/BD/31/03/20-C2298-
12.75
10.13
9.52
9.75
10.13
10.40
10.50
10.50
11.13
12.75
13.25
9.25
9.00
14.75
9.10
.00
13.00
9.00
8.75
11.14
14.50
15.00
9.00
9.05
12.25
12.60
12.80
12.40
11.90
9.60
9.95
12.88
13.25
10.84
10.59
13.75
9.95
12.00
10.25
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
9,983,700
16,300
17,500,000
50,000,000
2,500,100
17,499,900
10,000,000
9,989,500
10,500
10,000,000
20,000,000
47,489,100
2,500,600
17,937,993
10,300
14,172,200
20,000,000
50,000,000
10,902,300
10,100
11,932,300
8,057,600
9,097,700
10,000,000
6,593,500
67,986,100
52,954,000
7,046,000
5,420,400
21,757,800
38,242,200
17,500,000
1,895,100
622,700
100
23,509,400
15,000,000
5,907,000
10,000,000
03/06/21
03/06/21
01/06/20
21/07/20
10/12/20
10/12/20
01/06/20
04/12/20
04/12/20
11/12/22
11/12/22
25/01/20
25/01/20
31/07/23
25/01/20
31/07/23
30/07/22
24/11/19
12/11/19
02/05/22
02/05/22
02/05/22
12/11/19
26/12/19
16/11/20
16/11/21
18/04/23
18/04/22
16/11/19
12/11/19
12/11/20
30/08/24
09/11/19
09/11/20
09/11/19
09/11/20
17/06/20
06/04/20
31/03/20
03/06/16
03/06/16
01/06/15
21/07/15
10/12/15
10/12/15
01/06/15
04/12/15
04/12/15
11/12/17
11/12/17
26/01/15
26/01/15
31/07/18
26/01/15
31/07/18
31/07/17
24/11/14
13/11/14
03/05/17
03/05/17
03/05/17
13/11/14
26/12/14
16/11/16
16/11/16
18/04/18
18/04/18
16/11/16
13/11/15
13/11/15
30/08/19
10/11/16
10/11/16
10/11/16
10/11/16
17/06/15
06/04/16
31/03/15
2
2
1
1
2
2
4
2
2
2
2
1
4
2
2
0
2
4
2
2
2
1
1
2
2
2
1
1
2
2
1
2
2
2
2
2
1
2
2
23-08-2019
11-08-2015
15-08-2019
14-06-2019
23-05-2018
27-06-2019
02-09-2019
27-06-2019
27-06-2019
01-08-2019
19-12-2018
29-07-2019
09-08-2019
22-06-2015
04-05-2018
30-04-2019
04-05-2018
08-07-2019
10-07-2019
02-09-2016
08-02-2019
100.42
100.00
101.15
89.46
100.00
100.00
99.00
96.99
100.00
100.00
100.00
95.36
86.63
100.00
100.00
49.83
99.97
93.60
100.00
100.00
100.00
100.00
97.35
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
97.73
100.00
100.00
100.00
97.44
100.00
100.00
100.34
97.95
97.86
100.00
100.00
49.83
100.00
97.58
100.00
100.00
100.05
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.10
100.00
100.00
99.28
30/11/19
30/11/19
28/12/19
28/12/19
07/12/19
07/12/19
28/09/19
03/12/19
03/12/19
10/12/19
10/12/19
28/12/19
28/09/19
29/01/20
28/12/19
29/01/20
28/09/19
12/11/19
31/10/19
31/10/19
30/04/20
12/11/19
25/12/19
14/11/19
14/11/19
16/04/20
16/04/20
14/11/19
10/11/19
09/11/19
29/02/20
08/11/19
08/11/19
08/11/19
08/11/19
28/12/19
05/10/19
29/09/19
55
Daily Movements Corporate Debt on 10-09-2019ffoksl 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
TELECOMMUNICATION SERVICES
UN-CLASSIFIED
FINANCE
BOGAWANTALAWABOGAWANTALAWABOGAWANTALAWAKOTAGALA
KOTAGALA
LION BREWERY
NAWALOKA
NAWALOKA
NAWALOKA
NAWALOKA
SINGER SRI LANKA
SLT
SLT
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
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
JANASHAKTHI
RDB
RDB
RDB
SIYAPATHA FIN
10.25
BOPL/BD/23/07/26-C2425-13.5BOPL/BD/23/07/24-C2424-13BOPL/BD/23/07/25-C2423-13.25KOTA/BC/26/05/21D15
KOTA/BC/26/05/20C14.75
LION/BD/08/12/19-C2270
NHL/BC/30/09/19B14.15
NHL/BC/30/09/21D14.35
NHL/BC/30/09/22E14.4
NHL/BC/30/09/23F14.45
SINS/BD/28/09/21-C2412-12
SLTL/BD/19/04/28-C2400-12.75SLTL/BD/19/04/28-C2403-12.75
ABNS/BD/26/12/19-C2286-9
BOC/BD/28/12/21-C2379
BOC/BC/24/10/21E11.12
BOC/BC/24/10/22F13.25
BOC/BC/24/10/21D13.25
BOC/BC/24/10/23H13.75
BOC/BC/21/09/22E7.42
BOC/BC/21/09/19C7.42
BOC/BC/21/09/22D8.25
BOC/BC/21/09/19A08
BOC/BC/21/09/19B7.75
BOC/BD/05/10/23-C2317-9.5
BOC/BD/05/10/20-C2318-8
BOC/BD/28/12/24-C2378
BOC/BD/28/12/24-C2377-12.75BOC/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
DVBD/BD/10/06/20-C2305-9.1DVBD/BD/10/06/20-C2306-9.4FCT/BD/06/02/20-C2295-9.5
JANA/BD/19/11/19-C2268-10.75RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2292-9
RDB/BD/29/01/20-C2294-8.81SLFL/BD/08/08/24-C2426-13.33
13.50
13.00
13.25
15.00
14.75
7.85
14.15
14.35
14.40
14.45
12.00
12.75
12.75
9.00
9.74
10.19
13.25
13.25
13.75
10.29
10.29
8.25
8.00
7.75
9.50
8.00
9.74
12.75
13.25
10.75
8.25
10.75
9.10
9.40
9.50
10.75
8.71
9.00
8.81
13.33
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
3,280,100
3,439,800
3,280,100
2,500,000
2,500,000
20,000,000
2,696,000
1,645,500
120,000
110,600
6,568,000
20,760,000
49,240,000
7,603,500
10,200
10,000
12,000,000
11,990,000
16,000,000
300
8,250,600
18,334,950
51,256,350
2,157,800
11,802,560
122,200
200
7,836
79,981,764
20,405,480
2,885,900
44,783,860
30,000,000
20,000,000
5,000,000
10,000,000
101,300
21,288,500
3,610,200
15,000,000
23/07/26
23/07/24
23/07/25
26/05/21
26/05/20
08/12/19
30/09/19
30/09/21
30/09/22
30/09/23
28/09/21
19/04/28
19/04/28
26/12/19
28/12/21
24/10/21
24/10/22
24/10/21
24/10/23
21/09/22
21/09/19
21/09/22
21/09/19
21/09/19
05/10/23
05/10/20
28/12/24
28/12/24
28/12/21
05/10/23
05/10/20
05/10/20
10/06/20
10/06/20
06/02/20
19/11/19
29/01/20
29/01/20
29/01/20
08/08/24
24/07/19
24/07/19
24/07/19
27/05/14
27/05/14
08/12/14
30/09/13
30/09/13
30/09/13
30/09/13
28/09/18
19/04/18
19/04/18
26/12/14
29/12/16
25/10/13
25/10/13
25/10/13
25/10/13
22/09/14
22/09/14
22/09/14
22/09/14
22/09/14
06/10/15
06/10/15
29/12/16
29/12/16
29/12/16
06/10/15
06/10/15
06/10/15
10/06/15
10/06/15
06/02/15
19/11/14
30/01/15
30/01/15
30/01/15
08/08/19
4
4
4
2
2
2
4
4
4
4
2
1
2
2
2
2
1
1
1
2
2
1
1
4
1
4
2
1
1
2
1
2
1
1
1
1
4
1
2
1
01-03-2019
01-03-2019
16-11-2015
28-08-2019
25-02-2019
15-10-2014
09-08-2017
04-06-2019
25-02-2019
21-05-2019
13-06-2019
27-09-2018
29-11-2018
27-06-2019
27-06-2019
08-02-2019
85.00
85.00
85.00
103.28
103.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
117.32
100.00
100.00
100.00
97.30
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
94.00
100.00
101.44
100.00
96.15
100.00
100.00
100.00
100.00
85.00
85.00
85.00
80.00
80.00
100.00
111.80
100.00
100.00
100.50
100.00
100.00
100.00
95.27
100.00
100.00
100.00
125.55
101.50
100.00
100.00
80.00
97.31
100.00
100.00
100.00
100.00
100.00
98.20
100.00
100.00
97.61
100.00
94.54
98.54
99.11
90.00
100.00
100.00
100.00
23/10/19
23/10/19
23/10/19
28/12/19
28/12/19
29/09/19
28/09/19
28/09/19
28/09/19
28/09/19
27/09/19
17/04/20
17/10/19
25/12/19
27/12/19
24/10/19
23/10/19
23/10/19
23/10/19
19/09/19
19/09/19
20/09/19
20/09/19
20/09/19
04/10/19
04/10/19
27/12/19
27/12/19
27/12/19
04/10/19
04/10/19
04/10/19
07/06/20
07/06/20
28/12/19
19/11/19
28/09/19
28/12/19
28/12/19
07/08/20
56
Daily Movements Corporate Debt on 10-09-2019ffoksl 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
UN-CLASSIFIEDSIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SLFL/BD/04/10/22-C2384-12.5SLFL/BD/20/09/19-C2358-13
SLFL/BD/24/12/19-C2281-8.9SLFL/BD/20/09/21-C2357-13.5
12.50
13.00
8.90
13.50
100
100
100
100
10,000,000
14,219,900
10,000,000
10,780,100
04/10/22
20/09/19
24/12/19
20/09/21
04/10/17
20/09/16
24/12/14
20/09/16
1
1
1
1
08-07-2019
02-07-2015
09-07-2019
100.00
100.00
100.00
100.00
100.00
100.00
99.98
103.00
02/10/19
18/09/19
24/12/19
18/09/19
57
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< 58
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/!
59