smd mpi gics 13-mar-2020...2020/03/13 · 4,874.73 5,019.55 price indices all share price index...
TRANSCRIPT
-
4,874.73 5,019.55
PRICE INDICES
All Share Price Index (ASPI)
Today Prv.Day
6,527.88 6,721.81
TOTAL RETURN INDICES
TRI on All Share (ASTRI)
13-03-2020
Value of Turnover (Rs.)
Domestic Purchases
Domestic Sales
Foreign Purchases
Foreign Sales
1,048,581,354
873,851,549
753,990,115
174,729,805
294,591,239
Volume of Turnover (No.)
Domestic
Foreign
52,698,900
47,628,845
5,070,055
Trades (No.)
Domestic
Foreign
12,504
11,509
995
MARKET CAPITALIZATION (Rs.)
2,269,370,991,610
1,048,581,354
0
(20.41)
As at Today YTD Change %
Government Debt
Intra day trading of ASPI
Last Month
2,599,154,906,737
23,569,225Corporate Debt
TOTAL TURNOVER (Rs.)
Equity
Closed End Funds 0
EQUITY FUNDS
0
0
0
0
0
0
0
0
0
0
0
ñ, o¾Yl / tpiyr;Rl;bfs;
ish¨ fldgia ñ, o¾Ylhmidj;J gq;F tpiyr;Rl;b
iuia; m%;s,dN o¾Yl nkhj;j tUtha; Rl;bfs;/
ish¨ fldgia uq¿ m%;s,dN o¾Ylhmidj;Jg; gq;Fr;Rl;b kPjhd nkhj;j tUtha;
iuia; msßjegqu / nkhj;j Gus;T
fldgia /chpikg;gq;F
wdjD;a;dka; wruqo,a /%ba epjpaq;fs;;
idx.ñl Kh /jdpahh;Jiw fld;fs;
rdcH Kh /murJiw fld;fs;
fjf
-
PER
PBV
DY
8.93
0.90
3.80
289
251
Listed Companies/Funds (No.)
Traded Companies/Funds (No.)
0.00
0.00
0.00
1
0
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;
13-03-20202
-
LANKA VENTURESINDUSTRIAL ASPH.SERENDIB HOTELSHOTEL SIGIRIYAGALADARICEYLON INV.TANGERINEAMBEON CAPITALCITRUS WASKADUWAASIA SIYAKA
Company VWAPrev. Close
36.00 294.70 21.10 48.00 6.40
32.50 35.10 3.60 3.70 1.90
VWADays Close
Change(Rs.)
5.80 38.60 2.60 5.00 0.40 2.00 2.00 0.20 0.20 0.10
Change%
19.21 15.07 14.05 11.63 6.67 6.56 6.04 5.88 5.71 5.56
TOP 10 GAINERS
MALWATTE [X]BOGALA GRAPHITERENUKA CAPITALMAHAWELI REACHPALM GARDEN HOTLCHEMANEXMALWATTETRADE FINANCEJETWING SYMPHONYCIC [X]
Company
2.90 13.00 2.70
13.50 22.80 50.10 4.30
48.00 11.00 40.50
VWAPrev. Close
2.20 10.10 2.10
10.50 18.00 40.00 3.50
39.10 9.00
33.50
VWADays Close
Change(Rs.)
(0.70)(2.90)(0.60)(3.00)(4.80)
(10.10)(0.80)(8.90)(2.00)(7.00)
Change%
(24.14)(22.31)(22.22)(22.22)(21.05)(20.16)(18.60)(18.54)(18.18)(17.28)
TOP 10 LOSERS
30.20 256.10 18.50 43.00 6.00
30.50 33.10 3.40 3.50 1.80
4,874.73 5,019.55 6,129.21ASPI 6,111.28 4,874.73 (20.47)
Today Previous Day Year Open Year Highest Year Lowest Year Change %
High Low No of Shares
Turnover(Rs.)
No ofTrades
36.00 295.00 21.10 48.80 6.40 32.50 35.20 3.70 3.70 1.90
30.20 279.90 21.10 38.00 5.80 28.00 35.10 3.30 3.00 1.70
325 104 200
8,040 47,295 5,811
643 26,878 79,402
464,000
10,569.00 30,644.80 4,220.00
324,770.00 281,241.50 170,540.00 22,589.30 94,383.70 249,515.90 851,920.00
351
29292448
2748
2.50 13.00 2.40 12.00 22.50 50.00 4.40 39.10 9.00 35.00
2.20 10.00 2.10 10.50 18.00 38.10 3.50 39.10 9.00 31.00
30,584 3,054
608,962 700 200
5,455 24,764 2,010
500 6,206
68,800.60 36,316.50
1,299,292.90 7,575.00 4,050.00
218,036.50 87,105.00 78,591.00 4,500.00
208,190.50
20128952
201982
17
INDICES COMPARISON FOR THE YEAR
High Low No of Shares
Turnover(Rs.)
No ofTrades
by
-
PUBLICATIONS
PUBLICATIONS
3
හිමිකම් නිකුතුව chpik toq;fy;
සමාගම fk;gdp
සමානුපාතය tpfpjhrhuk; විශ ේෂ මහා
සභා
රැසේීම/ශ ාටසේ ශෙදා දීම tpNrl
nghJf;$l;lk;
දිනය jpfjp
ශ ාටසේ
ලොදීශේ ලිපිය නිකුත් කිරීම xJf;fYf;fhd fbjk; mDg;Gjy;
හිමි ේ නිකුතුව
ගනුශදනුීම
ආරේභ වන දිනය
gq;Fcupikfs; th;j;jf Muk;gj;jpfjp
ප්රතිකශෂේපය nghWg;gspj;j
y පිළිගැනීම සහ ශගීම සඳහා අවසන් දිනය nfhLg;gdT
kw;Wk; mDkjpf;fg;
gLk; Wjpj;jpfjp.
හිමිකම් නිකුතුව මහා සභා රැසවීමකදී කකාටසව හිමියන් ලබාකෙන අනුමැතියට යටත් කේ./Chpik toq;fy;fs;> nghJf; $l;lj;jpy; gq;FjhuHfspd; mDkjpf;F mikthdJ ලබාකෙන කකාටසව හිමියන්කේ අනුමැතියට යටත් කේ. Fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJthd jPHkhdj;jpw;F mikthdJ.
දිනය සඳහා නිකේෙනයන් එළකෙන දිනකේදී කෙවිය යුතු ශවනසේකිරීම
Fwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk;
සංචිත ප්රාේධනීකරණය %yjdkhf;fy;
සමාෙම fk;gdp
සමානුපාතයtpfpjhrhuk මහා සභා රැසවීම /
කකාටසව කෙොදීම nghJf;$l;lk; xJf;fk;
දිනය
Jpfjpමුෙල (රු )
fUj;jpy; nfhs;sg;gLk; ngWkjp(&gh)
4
-
PUBLICATIONS
PUBLICATIONS
3
කපෞද්ෙලික නිකුතුව/ததததததததத தததததததததத
සමාෙම fk;gdp නිකේෙනය ලැබුන දිනය
mwptpj;jy; ngw;Wf; nfhs;sg;gl;l jpfjp
නම් කරන ලෙ දිනය
தததததததததததத
ததததத
කකාටසව ලබාදීකම් ලිපිය නිකුත් කිරීම
xJf;fYf;fhd fbjk; mDg;Gjy
පිළිෙැනීම සහ කෙීම සඳහා අවසන් දිනය
nfhLg;gdT kw;Wk; mDkjpf;fg;gLk; ,Wjpj;jpfjp.
කකාටසවකර ලාභාංශ / gzk;rhuh gq;Fyhgk;
සමාෙම fk;gdp
සමානුපාතයtpfpjhrhuk
කකාටසව හිමියන්කේ රැසවීම gq;FjhuH $l;lk;
දිනය Jpfjp
ලාභාංශ නිකේෙන gq;Fyhg mwptpj;jy;fs;
සමාගම fk;gdp
ශ ාටස ට ලාභාාං (රු.) gq;nfhd;wpw;fhd gq;fpyhgk; (&gh)
අවසාන / අන්ත කාලීන
Wjp / ilf;fhy ශ ාටසේ හිමියන්ශේ රැසේීම
gq;FjhuH $l;lk;
දිනය jpfjp
ශගීම සිදු රන
දිනය nfhLg;gdTj; jpfjp
5
-
PUBLICATIONS
PUBLICATIONS
3
ශවාච් ලිසේ් வ ொட்ச் லிஸ்ட்
ශවාච් ලිසේ් வ ொட்ச் லிஸ்ட்
6
-
PUBLICATIONS
PUBLICATIONS
3
ශවාච් ලිසේ් வ ொட்ச் லிஸ்ட்
7
-
PUBLICATIONS
PUBLICATIONS
3
ශවාච් ලිසේ් வ ொட்ச் லிஸ்ட்
8
-
PUBLICATIONS
PUBLICATIONS
3
.
දෙවැනි පුවරුව/இரண்டாம் தரப்பட்டியல்திரர
දෙවැනි පුවරුව/இரண்டாம் தரப்பட்டியல்திரர
9
-
PUBLICATIONS
PUBLICATIONS
3
ෙනුකෙනු කිරීම අත්හිටුවා ඇති සමාෙම්/ nfhLf;fy;thq;fy; epWj;jp itf;fg;gl;Ls;s fk;gdpfs ;
සමාගම fk;gdp
වලාංගු දිනය nry;YgbahFk;
jpfjp
ශහේතුව fhuzk;
කවකළඳකපාළ ෙනුකෙනු කිරීම අත්හිටුවා ඇති සමාෙම්/ tpahghuk; epWj;jp itf;fg;gl;Ls;s fk;gdpfs
සමාගම fk;gdp
වලාංගු දිනය nry;YgbahFk;
jpfjp
ශහේතුව fhuzk;
10
-
PUBLICATIONS
PUBLICATIONS
3
කවකළඳකපාළ ෙනුකෙනු කිරීම අත්හිටුවා ඇති සමාෙම්/ tpahghuk; epWj;jp itf;fg;gl;Ls;s fk;gdpfs
සමාගම fk;gdp
වලාංගු දිනය nry;YgbahFk;
jpfjp
ශහේතුව fhuzk;
11
-
PUBLICATIONS
PUBLICATIONS
3
කවකළඳකපාළ ෙනුකෙනු කිරීම අත්හිටුවා ඇති සමාෙම්/ tpahghuk; epWj;jp itf;fg;gl;Ls;s fk;gdpfs
සමාගම fk;gdp
වලාංගු දිනය nry;YgbahFk;
jpfjp
ශහේතුව fhuzk;
12
-
PUBLICATIONS
PUBLICATIONS
3
කවකළඳකපාළ ෙනුකෙනු කිරීම අත්හිටුවා ඇති සමාෙම්/ tpahghuk; epWj;jp itf;fg;gl;Ls;s fk;gdpfs
සමාගම fk;gdp
වලාංගු දිනය nry;YgbahFk;
jpfjp
ශහේතුව fhuzk;
13
-
PUBLICATIONS
PUBLICATIONS
3
ලැයිසේතුගත සමාගේ - වාර්ෂික මහා සභා රැසේීේ පිළිෙඳ
නිශේදනය gl;bay; gLj;jg;gll; fk;gdpfs; - Mz;Lg; nghJf;$l;l mwptpj;jy;f
14
-
PUBLICATIONS
PUBLICATIONS
3
ලැයිසේතුගත සමාගේ - විශ ේෂ මහා සභා රැසේීේ
පිළිෙඳ නිශේදනය gl;bay; gLj;j;g;gl;l fk;gdpfs; - tpNrl nghJf;$l;l mwptpj;jy;fs;clock
දිකනන් අවසන් වූ කාලය සෙහා අතුරු මූලය ප්රකාශන (විෙණනය කනාකළ) 31-12-2019 ,y; KbtilAk; 3 khj fhyj;jpw;fhd ,ilf;fhy epjpf;$w;Wf;fs; (fzf;fha;Tf;F cl;gLj;jg;glhj)S
සමාෙම fk;gdp
සමාෙම/fk;gdp දිනය jpfjp
සවථානය /,lk; කේලාවNeuk;
"
සමාෙම/fk;gdp දිනය jpfjp
සවථානය /,lk; කේලාවNeuk;
15
-
PUBLICATIONS
PUBLICATIONS
3
ශ ාටසේ කවකළඳශපාළ චක්රශේඛ / සුරැකුේපත් සහ විනිමය ශ ාමිෂන් සභාකේ නිකයෝෙ / අනාවරණයන් gupth;j;jidapd; Rw;Wep&gq;fs; / gpizaq;fs; Mizf;FOtpd; gzpg;Giufs; / ntspg;gLj;jy;fs;
සාංෙමික අනාවරණයන් $l;lhz;ikapd; ntspg;gLj;jy;fs;
ලැයිසවතුෙත සමාෙම්වල අධයක්ෂකවරුන්කේ ෙනුකෙනු අනාවරණයන්
gl;baw;gLj;j;g;gl;l fk;gdpfspd; ,af;FeHfspd; gupkhw;wq;fs; njhlh;ghd ntspg;gLj;jy;fs;
සමාගම fk;gdp
අධ්යකෂ ශේ නම ,af;Feh; ngaH අධ්යකෂ තනතුශක සේවභාවය
,af;Feh; gjtpapd; jd;ik ගනුශදනුශේ
සේවභාවය gwpkhw;wj;jpd;
jd;ik
නිශේදනය
ලැබුනදිනය mwptpj;jy; ngw;Wf;
නිකේෙනය mwptpj;jy;
දිනය jpfjp
සමාෙම fk;gdp
විෂය tplak;
දිනය jpfjp
16
-
PUBLICATIONS
PUBLICATIONS
3
nfhs;sg;gl;l jpfjp
17
-
Share Prices and Trends 13-03-2020/
MAIN BOARD MAIN BOARD
315 301 211 600 800
1,640 200 800 400
3,650 19,700 1,950 9,834
200 3,305
250 1,250
410 153 100 662
1,097 103 101
5,200 2,001
12,205 99,223 25,000
206,160 13,500 15,754 5,116 7,225 5,000
12,775 6,232 3,768
32,905 4,300
10,000 10,000 32,225 36,314
600 400
4,890 2,500
51,000 5,650
25,500 2,000
52,220 1,500
100 19,550
25,007 1,000
14,614 10,000
279 200
11,809 120
10,000 34,758 3,500
53,073 10,000
400 13,000 2,000 7,181
105,001 35,999 1,500
22,349 1,526 1,240 1,000 3,500
500 100
8,250 30,000
200 5,000 1,150 1,500
11,000 20,200 20,000 22,000 22,957 2,100
32,500 116,999 10,000 13,001 26,229 67,400
181,308 7,800 1,500
830 170 200
32,900 12,000
730 1,050
200
A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.ABANSABANSABANSABANSABANSABANSABANSACCESS 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 SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SL
ACCESS 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 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 SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACLACLACL
18.00 17.70 17.50 17.70 17.10 17.00 16.80 16.50 15.20 15.10 15.00 15.10 15.00 15.10 16.20 16.30 16.20 66.10 66.00 65.20 65.00 66.00 66.00 62.00 14.80 14.70 14.60 14.50 14.60 14.50 14.40 14.50 14.30 14.20 14.10 14.20 14.10 14.00 14.10 14.20 14.10 14.20 14.10 14.10 14.20 14.10 14.20 14.30 14.40 14.20 14.30 14.20 14.30 14.20 14.30 14.20
14.10 14.10 14.20 14.10 14.20 14.10 14.20 14.10 14.10 14.20 14.30 14.20 14.30 14.20 14.30 14.20 14.30 14.40 14.50 14.30 14.30 14.50 14.30 14.60 14.30 14.40 14.50 14.40 14.30 14.40 14.30 14.40 14.30 14.40 14.30 14.40 14.30 14.40 14.50 14.60 14.70 14.80 14.70 14.80 14.90 15.00 15.10 15.00 15.10 15.00 15.10 15.00 37.00 36.50 36.00 35.50
1.80
222124121613
1227334325323638
413
10112735363431136311133335119
313111
101141811641
12549121511
1010123279334588718
13184141125341
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; 18
-
Share Prices and Trends 13-03-2020/
MAIN BOARD MAIN BOARD
1,985 1,060
229 1,415
500 500 350
5,800 11,315
600 2,000 1,206 1,193 8,807 2,505 2,330 2,965 8,205 2,000 1,500 2,000
190 2,500 3,244
500 2,000 5,178
823 1,704
136 250 296 164 426 677 300 100
13,000 4,100
500 6,243
10,010 500
5,000 1,250 6,000
100 414
15,705 1,100 1,200
505 550
1,006 27,800 1,000
40,782 1,500
600 9,400
200 100
129,846 1,000
21,500 650
1,748 50,000 1,948
300 1,200 8,940 2,257
280 13,000
270 402,570 22,420
450 7,600 5,095 2,404 1,490
300 1,345 2,244
324 111,639 17,461 1,000 5,510
10,000 100 206 500 105 201 250
12,054 3,991
909 200
20,000 4,980 1,300
500 306 584 200 800
1,950 100,200
ACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACL PLASTICSACL PLASTICSACL PLASTICSACL PLASTICSACL PLASTICSACL PLASTICSACL PLASTICSACL PLASTICSACL PLASTICSACMEACMEACMEACMEACMEACMEAGALAWATTEAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCE
AITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEALLIANCEALLIANCEALLIANCEAMANA BANKAMANA BANKAMANA BANKAMANA BANKAMANA BANKAMANA BANKAMAYA LEISUREAMAYA LEISUREAMAYA LEISUREAMAYA LEISUREAMAYA LEISUREAMAYA LEISUREASIA ASSETASIA ASSETASIA ASSETASIA ASSETASIA ASSETASIA ASSETASIRIASIRIASIRIASIRIASIRIASIRIASIRIASIRI
35.00 34.50 34.10 34.00 33.60 33.00 34.00 33.00 32.50 33.00 32.60 33.50 33.90 34.50 33.60 34.50 34.00 35.00 34.70 35.50 35.00 35.60 35.90 36.00 36.00 36.10 36.00
130.00 125.00 122.10 122.00 125.00 122.00 129.90 130.00 135.00
3.00 2.80 2.70 2.60 2.80 2.90
15.70 29.00 28.10 28.00 27.20 29.00 35.00 34.80 34.50 34.30 34.20 34.10 34.00 33.50
34.00 33.50 33.10 33.00 34.00 33.20 33.00 33.10 33.00 34.50 34.90 33.00 34.90 33.20 33.10 33.00 33.10 34.10 33.10 34.10 33.50 33.50 34.10 34.50 34.80 34.90 34.80 38.00 37.50 36.30 2.00 2.00 1.90 2.00 2.10 2.00
28.40 28.30 28.20 28.10 28.00 27.50 6.10 6.00 6.00 5.50 5.90 6.00
19.50 18.80 18.00 17.70 19.40 19.50 17.60 18.00
4.80
0.50
0.10
1.10
0.20
1.10
2.70
0.20
0.20
85251224
1412211221
10211111612262226111148223124211
104322281
232611
141321322234144632143213
111
14713313323285223251331312
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 19
-
Share Prices and Trends 13-03-2020/
MAIN BOARD MAIN BOARD
1,200 100
1,700 300 200 500 200 100 500 101 250 200 100 187 100 443 300 900 171 200 224 200
10,000 475 450
10,000 875 400
1,754 125 246 500 469 950
4,000 700
1,000 1,300
200 200 700
1,946 354 200 100 100 678 200
1,122 300 420 200 200
2,232 100 500
500 200 200 829 712 100
31,985 100 292 100 329 100 180 100 200 770
2,750 3,417 5,658
100 1,001
100 250 646 250
1,000 2,797
214 600
4,400 250
2,600 500 600 400
7,655 4,624
100 518 500
3,500 770 773 150
4,025 507 100 310 100
1,729 1,363 1,000
531 533
1,135 100
ASIRI SURGASIRI SURGAUTODROMEAUTODROMEAUTODROMEAUTODROMEAUTODROMEAUTODROMEAUTODROMEAUTODROMEAUTODROMEAUTODROMEAUTODROMEAUTODROMEAUTODROMEAUTODROMEAUTODROMEBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODA
BUKIT DARAHC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSCARGILLSCARGO BOATCARGO BOATCARGO BOATCARGO BOATCARGO BOATCARGO BOATCARGO BOATCARGO BOATCARGO BOATCARGO BOATCARSONSCARSONSCDBCDBCDBCDBCDBCDBCDBCDBCDBCDBCDBCDB[X.0000]CDB[X.0000]CDB[X.0000]CDB[X.0000]CDB[X.0000]CDB[X.0000]CENTRAL FINANCECENTRAL FINANCECENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON TOBACCOCEYLON TOBACCOCHEMANEX
9.40 9.20
57.30 57.20 57.20 55.00 54.10 54.00 54.00 60.00 54.00 53.50 53.10 53.20 53.50 53.00 56.00 85.00 85.00 84.00 81.00 84.00 84.00 85.00 85.00 84.00 7.60 7.50 7.30 7.60 7.30 7.20 7.30 7.10 7.00 6.90 6.80 6.20 6.30 6.50 6.30 6.20 6.10 6.50 8.30 7.40 7.30 7.20 7.30 7.40 7.50 7.60 7.90 8.00 8.10 8.20
180.00 44.00 43.10 42.10 45.00 46.00
175.00 36.20 36.00 36.10 36.00 38.00 36.50 36.20 36.10 36.00 36.50
155.00 155.00 75.00 74.00 75.00 73.00 75.00 75.50 76.00 77.00 79.90 82.90 83.00 53.50 52.50 52.00 51.00 50.10 50.00 85.00 90.00 36.50 36.20 36.10 36.00 35.00 35.00 36.00 30.00 28.10 30.00 28.30 28.00 30.00 29.00 32.50
1,000.00 1,000.00
41.00 0.10
1.90
2.00
1.00
5.60 14.00
3.60
3.80
10.80
11212111133211211131112531413112132112212211117192321212
12126261213121132
1031325111232213122
15612183116214113166
201
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 20
-
Share Prices and Trends 13-03-2020/
MAIN BOARD MAIN BOARD
1,100 900 200
2,725 300
6,510 7,550
500 500
4,500 25,250
100 19,230 1,671 1,196 1,804 1,000
150 10,125
200 14,810 5,619 1,215
300 786
3,020 2,389 1,000
15,642 210
2,039 500 100 656 120
2,202 80,542
598 29,256
160 93,816
500 100 667
2,106 5,758
224 934
51,956 200
1,000 250
2,150 8,875 3,490 3,170
12,659 7,707 2,367
59,508 10,000 14,620 5,993
200 136
14,864 395 320
5,000 1,000
100 1,200 1,998
201 5,200
209 100
1,400 140 100
1,910 140 100 200 101
2,500 925 500
9,538 100
2,000 200
1,000 1,000
401 200 962
3,000 219 300
3,012 460 490 300 909 500
2,300 1,000 2,000
200 700
1,500
CHEMANEXCHEMANEXCHEMANEXCHEMANEXCHEMANEXCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRON
CHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCICCICCICCIC[X.0000]CIC[X.0000]CIC[X.0000]CIC[X.0000]CIC[X.0000]CIC[X.0000]CIC[X.0000]CIC[X.0000]CIC[X.0000]CITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECOLD STORESCOLD STORESCOLD STORESCOLD STORESCOLD STORESCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LAND
40.00 40.00 38.10 40.00 40.00 60.20 60.10 61.00 60.50 60.10 60.00 60.10 60.00 59.90 59.60 59.50 59.90 59.50 59.50 59.60 59.50 59.50 59.40 59.50 59.40 59.10 59.00 59.50 59.00 58.90 59.00 59.40 59.50 59.00 59.50 59.90 60.00 59.90 60.00 59.30 60.00 60.90 60.00 60.50 60.10 60.00 59.90 59.70 60.00 59.90 60.00 60.00 59.90 60.00 59.90 60.00
59.90 60.00 59.90 60.00 60.50 60.00 60.50 60.80 60.50 60.10 60.80 60.90 60.20 61.30 61.00 61.50 61.80 61.90 61.80 40.00 40.10 40.00 35.00 33.90 34.00 33.90 31.20 31.10 31.00 33.50 33.50 7.10 7.00 6.90 6.70 6.50 6.30 6.10 6.00 6.40 7.20 7.30 7.80 7.60
670.00 671.00 671.00 675.00 680.00 16.00 14.70 14.60 14.70 14.60 14.70 15.90
10.10
0.20
0.50
7.00
42.30
24242
1310313
311
134442151643123
203
124312117
181
112
382456
1261
121111736
973
111472242211122332161211142221612112111132
1021561211114
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; 21
-
Share Prices and Trends 13-03-2020/
MAIN BOARD MAIN BOARD
950 2,200 1,999
100 3,000
10,000 1,000
100 9,969
135 2,432
600 16,757 1,245
500 642 305
1,000 1,000
25,803 300
8,206 110 110 580 200
19,530 2,126
100 130 249
1,731 2,000 5,255 1,501 8,227 1,200
100 9,921 2,234 2,850
150 710 135
1,880 1,300 1,716
500 3,115
425 300 225 388 745
15,680 150
4,000 705 100
6,550 400
7,510 2,000 7,000 1,200
900 205 500
1,392 121 381 450
2,944 300 429 261
14,739 10,260 6,484
500 1,256
12,645 200
10,296 3,920
760 55,543 18,272
367,985 100
39,900 43,298
117,049 200
49,995 21,062 3,700
800 3,000
100 249 200 907 500
1,256 100
1,900 119
20,841 2,000 3,756 1,000
COLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK
COMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK
14.70 15.90 16.00 16.90 17.00 17.50 17.70 18.00 74.00 73.80 73.50 73.10 73.00 72.80 72.80 73.00 72.80 72.60 72.50 72.00 72.10 72.00 71.70 71.60 71.50 72.00 71.50 71.20 71.40 71.30 71.10 71.00 70.30 70.20 70.10 71.00 70.10 71.10 71.00 72.00 72.00 71.10 72.00 71.90 72.00 71.20 71.50 71.20 71.50 71.90 72.00 71.90 71.50 71.90 72.00 72.40
72.00 72.50 72.10 72.00 72.10 72.50 72.10 72.00 72.50 72.00 72.50 72.10 72.00 71.90 71.50 71.90 71.50 71.20 71.10 71.10 71.00 71.00 71.00 70.60 70.50 71.00 70.70 70.50 70.40 70.30 70.20 70.10 70.00 70.50 70.00 70.00 70.00 71.00 70.00 71.00 72.00 71.50 71.20 71.50 71.30 71.20 71.10 71.20 71.10 71.20 71.10 72.00 72.00 72.50 72.00 72.30
1.10
15412111
32353
17114221
331
142231541148173212155122822293112243
11191412332194125242
174514
132
12438
1289166
2814
22531111211122
27151
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
-
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
PER
Price Earnings Ratio Tල ඉපැ:" අ;පාතය!!uqjz!djph
RSD
Redeemable Secured Debentures 0දහස් කරගත හැ ණයකර!!lQmPrem
Premium අ[Tල!!kuj{gතාවකා6කව අLSWවන ලX!uqbihivl
EPS
Earnings Per Share ෙකොටසක ඉපැ:"!!hrX
Non-Voting Shares 0ශ්ඡ%ද ෙකොටස්!!uig
න" කරන ලද �නය diqk
ෙමම �නෙය% ඔdබට ෙකොටස් STය%ට ෙමම ලාභාංශ/STක"/පා�ෙතෝYක සඳහා STක" ව ෙනොහැක.!-kPrice movement of all listed securities. (Base year - 1985).!
eයf ලැ4ස්Fගත ඡ%ද බලය ST සාමාන� ෙකොටස් සඳහා Tල සංචලනය. (පදන" වන වසර - 1985)!hmS&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
-
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
-
Share Prices and Trends 13-03-2020/
MAIN BOARD MAIN BOARD
11,000 1,050
14,230 1,100
656 550 690
38,387 555
27,000 1,000
5,000
502
5,503
163
100
850
3,610
5,198
1,000
5,832
1,390
1,000
15,150
315
1,700
500
6,050
5,050
897
1,000
25,049
1,016 725 200 353 102
1,131 215 435 300 450
61,232 300
2,500 4,050 2,722
23,286 1,000
10,007 56,046 68,000 1,000
56,502 1,000
35,556 23,452 6,548 3,100
55,013 9,000
100 20,200 2,000 2,400
100 34,050 6,100 1,676
300 85,010
414,000 1,000
303,137 78,990 24,000
100 62,275 50,000 53,050 50,000 1,600
35,000 20,000 13,616
114,099 7,000
187 682 101 100 810
1,450 108 186 130 100 100 128
1,100
COMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]DANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDIALOGDIALOG
DIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIMODIMODIPPED PRODUCTSDIPPED PRODUCTSDIPPED PRODUCTSDIPPED PRODUCTSDIPPED PRODUCTSDIPPED PRODUCTSDOCKYARDDOCKYARDDOCKYARDDOCKYARDDOCKYARD
72.00 72.30 72.50 72.10 72.00 72.50 72.10 72.00 72.20 72.00 67.10
67.00
66.50
66.00
65.60
66.70
65.70
66.10
66.00
65.80
66.00
66.10
4.90
5.00
4.90
5.00
4.90
5.00
4.90
5.00
5.60
4.90
69.00 68.00 67.70 67.50 67.10 67.00 67.00 66.80 67.70 68.00 10.00 9.90
10.00 9.90 9.80 9.70 9.80 9.70 9.60 9.50 9.60 9.50 9.40 9.50 9.50 9.40 9.50 9.60 9.50 9.60 9.50 9.60 9.50 9.60 9.50 9.60 9.50 9.60 9.50 9.40 9.50 9.40 9.50 9.60 9.70 9.60 9.50 9.60 9.50 9.60 9.50 9.60 9.50 9.60 9.70
255.00 250.00 60.60 60.50 60.10 60.00 55.60 60.00 42.00 40.50 40.10 40.00 38.00
3.00
0.90
0.10
2.50
0.50
8.20
33
132123
19164
1
6
14
3
2
4
5
12
4
7
3
3
2
1
4
1
7
2
2
1
5
11913284115
291
1787247
191
1317733
1621
21231
18451
43381
101841
108593222926241432221142
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 13-03-2020/
MAIN BOARD MAIN BOARD
500 3,600
200 405
1,000 250 450 200
2,726 250
25,000 100 300
10,472 300
1,000 32,735 10,070 10,070 30,080 10,100 10,000 1,000
50,000 2,000 1,001 5,000 1,100 2,650
29,450 900
13,190 8,000 9,638
10,362 6,100
29,400 65,000
600 250
1,900 290
1,000 6,000 1,487 1,408 1,813
32,838 187
13,300 64,966 8,883 3,500
100 1,006
50,500
2,000
5,810
251
12,500
6,740
21,697
1,000
9,462 589,541 884,850
3,000 500
83,794 3,200
10,000 2,000
30,000 5,025
16,885 2,000
20,000 212
260,004 306,424 171,923
200 4,566,679
10,000 152,500 10,500
168 100
1,000 332,500
7,000 94,400
602,671 1,600
450 100
1,000 9,500 2,500 2,700 1,000
100 500
5,000 100
3,853 3,210
DOCKYARDDOCKYARDDOCKYARDDOCKYARDDOCKYARDDOCKYARDDOCKYARDDOCKYARDDOCKYARDDOLPHIN HOTELSDOLPHIN HOTELSDOLPHIN HOTELSDOLPHIN HOTELSDOLPHIN HOTELSEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEASTERN MERCHANTEASTERN
MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITAL
37.10 37.00 36.50 38.00 38.10 38.00 39.90 40.00 40.00 19.00 19.50 19.00 19.90 20.00 7.00 6.90 6.80 6.90 6.80 6.70 6.60 6.50 6.60 6.50 6.60 6.50 6.30 6.20 6.10 6.00 6.10 6.40 6.10 6.40 6.40 6.10 6.00 6.20 6.10 6.20 6.10 6.00 6.10 6.20 6.30 6.20 6.30 6.40 6.30 6.40 6.50 6.60 6.50 6.10 3.50
3.30
3.10
3.20
3.30
3.10
3.00
3.30
3.50
2.70 2.60 2.50 2.40 2.50 2.40 2.50 2.40 2.50 2.40 2.50 2.40 2.50 2.40 2.50 2.40 2.50 2.40 2.50 2.40 2.30 2.40 2.30 2.40 2.30 2.40 2.30 2.40 2.30 2.40
26.40 26.00 25.70 25.60 25.50 25.20 25.10 25.00 24.10 24.30 24.20 24.10 24.00 24.00
1.10
2.00
0.80
0.40
0.30
1414222243122311212633141312252231223122211323351782211
3
1
3
1
6
4
7
2
32131115341647122
251981
24122111
391
293032113125111173
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 13-03-2020/
MAIN BOARD MAIN BOARD
1,000 4,155 1,200 2,000
301 809
1,302 1,100 1,200 5,000 2,600 3,000 8,300
101 350
6,650 600
5,400 2,000
200 309
2,460 950 100
1,903 100
1,500 13,097 37,453
200 100 209 200
2,205 4,800
450 2,000 3,000
24,550 100
11,026 2,494 1,976
100 1,750 2,000 9,000
200 100 300
2,950 375
4,640 115 999 200
360 2,400
100 1,000
602 100 250 374 660 100 100 703 372 200 100 156 360 100 197
1,201 54,845
106 100
1,000 2,400
45,010 11,600 15,370
200 150
5,040 1,300 2,000
25,010 76,690 3,445 5,740 4,000 3,500 6,000 8,600
20,000 5,650 4,994
15,300 23,694 4,200
505 1,000
10,000 3,850
41,029 12,068
950 1,004
100
FIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFORT LANDFORT LANDFORT LANDFORT LANDFORT LANDFORT LANDFORT LANDFORT LANDFORT LANDFORT LANDGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORS
GRAIN ELEVATORSGRAIN ELEVATORSHAYCARBHAYCARBHAYCARBHAYCARBHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBRE
25.00 26.00 25.00 24.20 25.40 25.50 25.00 24.90 24.80 24.60 24.50 24.20 24.00 25.50 25.90 26.00 24.50 24.40 25.60 26.00 26.30 8.00 7.90 7.70 7.60 8.70 7.70 7.60 7.50 7.60 8.00
47.00 45.10 45.00 44.00 43.50 43.00 42.50 42.00 42.10 42.00 42.00 41.00 41.30 43.90 44.00 45.00 46.10 46.50 46.10 45.00 44.90 45.00 46.10 46.90 47.00
47.50 47.70
165.10 165.00 164.10 164.70 130.50 130.00 130.00 132.80 125.10 125.00 125.00 123.50 130.00 130.00 131.00 132.50 132.80 135.00 10.00 9.90 9.80 9.70 9.60 9.50 9.30 9.40 9.60 9.50 9.40 9.30 9.20 9.10 9.00 9.20 9.40 9.80 9.40 9.50 9.60 9.50 9.60 9.70 9.80 9.90
10.00 9.90
10.10 10.00 10.10 10.00 10.10 10.20 88.00 87.90
1.90
0.70
0.20
12213442322223234271232111223111136212712421516111323233
23111
1045411
106523511582122854116414
17122134
1253564124195141
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; 27
-
Share Prices and Trends 13-03-2020/
MAIN BOARD MAIN BOARD
100 100 100 100 500
12,500 1,000 1,016
989 1,000
500 500 800 161 480 100 299 100 152
2,000 400 500 699 500
1,011 1,700
571 100 725
2,174 1,027
19,914 11,805
504 3,100
225 4,201
500 100 100
1,889 250 250
7,913 941
16,611 209 100
1,100 300
1,100 5,410 2,210
313 3,899 1,000
100 2,000 4,122 2,702
300 5,782
12,262 101 419
5,108 200
11,856 100
13,378 1,000 3,169
251 184
27,600 2,000 1,400 1,350
30,070 110
27,516 520 100
1,800 210
2,585 100 100 100 100 175 202 200 100 500 500 293 160 157 412
2,065 100 120
5,000 400 774 200 200 100 385 452 195
HAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHDFCHDFCHDFCHDFCHDFCHDFCHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNB
HNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNB[X.0000]HNB[X.0000]HNB[X.0000]HNB[X.0000]HNB[X.0000]HNB[X.0000]HNB[X.0000]HNB[X.0000]HNB[X.0000]HNB[X.0000]HNB[X.0000]HNB[X.0000]HNB[X.0000]HNB[X.0000]HNB[X.0000]HNB[X.0000]HNB ASSURANCEHOTEL SIGIRIYAHOTEL SIGIRIYAHOTEL SIGIRIYAHOTEL SIGIRIYAHOTEL SIGIRIYAHOTEL SIGIRIYAHOTEL SIGIRIYAHOTEL SIGIRIYAHOTEL SIGIRIYAHOTEL SIGIRIYAHOTEL SIGIRIYA
87.50 86.80 86.50 86.00 85.20 90.00 86.00 85.70 85.60 86.00 86.10 86.00 85.70 85.60 85.40 88.50 89.00 89.60 89.90 90.00 21.00 20.60 20.50 20.10 20.00 20.60 58.00 57.50 56.10 56.00 56.00 56.00 60.00
126.00 125.50 125.10 125.00 124.10 124.00 123.10 123.00 124.10 123.10 123.00 122.10 122.00 122.00 121.10 121.00 120.20 120.10 120.00 119.90 119.00 119.90 119.90
119.10 119.00 118.00 119.00 118.90 119.00 119.00 118.20 118.10 119.00 118.70 119.00 118.80 119.00 118.90 119.00 118.80 118.70 119.00 119.10 119.80 119.90 120.00 119.90 120.00 120.00 122.50 123.00 110.10 110.00 112.90 111.00 110.00 109.20 109.10 109.00 108.00 107.50 107.00 107.50 107.00 108.00 110.80 111.00 126.00 40.50 40.00 39.00 38.00 38.10 42.80 42.90 44.00 48.60 48.50 46.90
1.10
0.90
3.90
0.40
3.00
7.00
121111143211437131152121236141348323
2334131369861313
236251
187626
3533
101
191
192
17419231
153
222263811111322125155312125111253
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 13-03-2020/
MAIN BOARD MAIN BOARD
200 6,353
100 2,110
200 11,636
100 7,252
14,519 500
9,856 150
1,320 500 102
1,050 37,295
100 1,325
291,185 500
18,387 200 100
2,510 950,900
6,650 100,000 125,213 10,000 5,000
23,900 100
16,000 199
24,254 1,590 9,210 8,001 5,850
26,699 100
1,910 2,060 1,990 1,112 2,000
191,045 100
2,900 4,805
14,070 7,990
200 12,054
402
450 100 400
27,278 270
2,163 6,167
14,451 401
1,371 3,010
100 5,000 5,500
22,400 5,000
222 15,000 20,210
224 1,343 2,776 6,219 1,105 2,187
597 224 100 203 497 200
2,937 2,000
25,191 11,122 6,384
34,395 10,000 2,000
185 7,830 8,500
26,000 150
7,480 945
2,698 250
2,209 100
2,535 150 106 600 221
12,510
HOTELS CORP.HOTELS CORP.INDUSTRIAL ASPH.JKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKH
JKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHKANDY HOTELSKANDY HOTELSKEGALLEKEGALLEKEGALLEKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLES
10.00 9.00
295.00 130.00 129.60 129.00 128.70 128.50 128.00 127.50 127.00 126.50 126.50 126.40 126.50 126.20 126.00 125.20 125.10 125.00 124.90 124.00 123.70 124.00 124.00 125.00 124.00 123.90 124.00 124.50 124.80 124.50 124.90 124.50 124.90 125.00 124.90 124.90 124.80 124.70 124.80 124.90 124.80 124.90 124.80 125.00 124.90 125.00 125.10 125.00 125.50 125.00 125.50 125.20 125.50 125.40
125.30 125.20 125.10 125.00 124.90 125.00 124.80 124.80 124.70 124.60 124.50 124.80 124.70 124.60 124.50 124.70 125.00 124.80 125.00 125.30 125.00 125.30 125.40 125.50 125.40 125.20 125.50 125.40 125.20 125.10 125.40 125.40 125.30 125.40 125.50 125.40 125.50 125.50 125.80 126.00 126.50 125.60 126.00 126.50 126.00 126.00 126.50
4.10 4.30
46.00 45.00 46.00 66.50 65.00 62.00 63.50
0.30 38.90
4.80
0.10
2.10
141
101
1624
193
1244222
1027
562
31112152
2322816132454
20145241
21115
136572
1128357
13481122
10244535142
14341312
111
1695
175212
13151328121512142
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; 29
-
Share Prices and Trends 13-03-2020/
MAIN BOARD MAIN BOARD
300 205
1,325 2,923
166 100 100 100
1,712 1,020
300 1,151
100 587
1,912 101 500 100 310 237
4,000 200 400
7,660 3,093
300 2,400 2,590 1,520 1,420
300 1,200 1,000 1,000
100 1,000
500 2,750
101 300
2,000 200
9,500 6,410 1,002 1,580 3,392 1,800
800 2,581
110 4,641
100 9,395
100 200
800 1,115
385 2,064 6,025
100 4,491
11,610 10,000
200 800
1,610 1,999 1,360
100 1,363
100 820
8,510 600
6,000 1,800
300 1,000
660 400
1,500 5,285
100 1,000
908 10,652
800 15,100 8,905
100 505 200 626 100 100 478 370 530
6,000 5,000 6,000 7,000 9,500
45,403 2,000 3,040
614 97,900 1,000 2,100
KELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKINGSBURYKINGSBURYKINGSBURYKINGSBURYKINGSBURYKINGSBURYKINGSBURYKINGSBURYKOTAGALAKOTAGALAKOTAGALAKOTAGALAKOTAGALAL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGS
L O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSLANKA HOSPITALSLANKA HOSPITALSLANKA HOSPITALSLANKA HOSPITALSLANKA HOSPITALSLANKA HOSPITALSLANKA HOSPITALSLANKA HOSPITALSLANKA HOSPITALSLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOC
60.20 60.10 60.00 60.00 34.50 34.20 34.30 34.40 34.50 34.00 33.10 33.00 32.10 32.00 34.00 34.20 34.00 34.00 35.00 34.00 35.00 34.10 34.00 35.00 8.50 8.40 8.40 8.00 8.10 8.00 8.80 8.10 5.40 5.30 5.20 5.50 5.90
110.00 105.00 103.00 102.00 100.10 100.00 100.00 98.00
100.00 100.00 97.00 96.10 96.00 95.10 95.00 95.10 95.00 99.00 96.30
95.10 99.00 96.00 98.90 99.00 99.10
100.00 100.00 103.00 100.20 100.10 102.90 103.00 103.00 100.20 100.10 100.20 100.10 100.00 101.50 100.00 100.10 101.50 102.00 102.80 101.50 102.90 103.00 103.90 103.00 104.90 105.00 107.90 105.00 105.00 36.00 35.00 33.60 32.00 32.50 32.60 32.50 34.00 34.70 16.00 15.90 15.80 15.70 15.60 15.50 15.40 15.20 15.10 15.00 14.70 14.50
0.30
0.50
7.30
1.30
123713118313125231214146312541141121172151
181124
17223252511
251643761123111
1012
24243222135112
102
131322231112352225
12332
1622
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; 30
-
Share Prices and Trends 13-03-2020/
MAIN BOARD MAIN BOARD
601 2,500 1,000 4,500
163,370 2,960
697 153
12,889 500
2,640 1,300
19,448 11,700 1,601
200 500
8,332 5,000
11,186 2,699
400 6,208
400 3,667
27,902 300 499
5,335 2,000
500 5,802
500 3,000
500 100
1,000 1,000 1,767
100 200
3,100 2,790 1,400 1,146 1,101 3,982 1,000 1,000 4,950
110 5,140
300 225 100 120
195 130 200 200 110
8,939 583
2,033 500
2,000 405 250 110
5,000 3,421 3,908 1,000
200 1,000
880 200 277 543
12,200 29,774
104,800 10,000 60,800 19,992 3,003
132,897 200 200
239,790 100
1,000 201,190 30,802 2,200
153 100
9,900 200 500
30,242 150 643
1,050 1,690
500 615 150
5,800 303
7,763 400
LANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA 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 REALTY LANKA REALTY LANKA REALTY LANKA REALTY LANKA REALTY LANKA REALTY LANKA REALTY LANKA REALTY LANKA REALTY LANKA REALTY LANKA REALTY LANKA TILESLANKA TILESLANKA TILESLANKA TILESLANKA TILESLANKA TILESLANKA TILESLANKA TILESLANKA TILESLANKA TILESLANKA TILESLANKA TILES
LANKA VENTURESLANKA VENTURESLANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]
14.90 15.00 14.80 14.70 15.00 15.20 15.50 15.60 15.50 15.30 15.20 15.10 15.00 15.10 15.20 15.10 15.00 15.20 15.00 15.20 15.10 15.40 15.50 15.60 15.70 16.00 15.80 31.60 31.50 31.00 30.10 30.00 31.90 32.00 32.90 32.00 30.10 32.90 33.00 34.70 34.80 34.90 34.00 35.90 58.00 56.00 55.00 51.00 55.00 50.50 56.90 56.90 56.90 57.40 59.90 59.00
30.20 36.00 49.50 49.10 49.00 48.00 46.00 46.60 48.90 49.00 49.90 49.00 49.50 49.00 49.90 50.00 52.00 52.50 53.10 54.00 54.50 54.90 55.00 2.00 1.90 1.80 1.70 1.80 1.70 1.80 1.70 1.90 1.70 1.60 1.90 1.70 1.80 1.90
11.10 11.00 10.80 10.50 10.90 10.60 10.50 10.90 10.50 10.30 10.20 10.50 10.20 6.60 6.80 6.60 6.50 6.70
2.60
5.80
0.20
1.00
0.10
2121
30341613396421
1110912412
18215214142112111735836211231812
12322
11321251356521111213
11122524
1411812
236131111524252212262
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; 31
-
Share Prices and Trends 13-03-2020/
MAIN BOARD MAIN BOARD
125 680
1,920 1,000 6,060 1,000
10,750 4,695
282 568 300
1,023 3,972 5,200
100 11,028 1,000 2,161
195 1,000
160 3,550 7,500 2,494 4,396 2,496
104 100
5,000 2,000
350 3,258 5,200 8,016 1,808
330 485
2,622 35,000 10,503
105 7,000
100 170
3,600 14,050
300 22,221
300 500 510
23,554 200
3,080 149
5,620
21,735 4,416
474 434 400 110 728 110 775 500
12,065 399
5,412 10,050 3,938
200 7,776
15,700 225
10,500 1,031 3,500 1,500
500 14,273
273 1,500
19,700 1,000
42,000 1,000
35,000 1,000
100 859
1,897 3,001
102 5,035
115 7,830
276 1,135
921 932 101 332
2,000 318 943 206 263
3,196 100 740 500
LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAXAPANALAXAPANALAXAPANALB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELEE HEDGESLEE HEDGESLEE HEDGESLEE HEDGESLION BREWERYLION BREWERYLMFLVL ENERGYLVL ENERGYLVL ENERGYLVL ENERGYLVL ENERGYLVL ENERGYLVL ENERGYMALWATTEMALWATTEMALWATTEMALWATTEMALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]
MALWATTE[X.0000]MELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMULLERSMULLERSMULLERSMULLERSMULLERSMULLERSNAMUNUKULANAMUNUKULANAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANK
6.80 6.50 6.40 6.70 6.80 8.20 8.10 8.00
140.00 138.50 138.00 137.00 135.00 135.10 135.20 135.10 135.10 135.00 133.10 135.00 133.10 133.00 135.10 135.10 136.00 135.10 136.00 135.10 136.00 138.00 136.10 136.00 139.00 139.90 140.00 56.20 56.10 56.00 65.00
520.00 520.00 74.00 5.90 5.90 5.60 5.50 5.60 5.50 5.80 3.90 3.60 3.50 4.40 2.50 2.40 2.30
2.20 28.50 28.40 28.30 28.20 28.10 28.00 27.60 27.50 27.20 27.00 26.50 26.80 27.00 26.80 26.60 26.80 27.00 26.80 27.00 6.70 6.60 6.50 6.30 6.00 6.40 6.50 0.60 0.70 0.60 0.70 0.60 0.70
75.20 73.00 77.00 76.50 76.10 76.00 75.10 75.00 74.10 74.00 73.10 73.00 74.10 73.00 74.10 73.30 73.20 73.30 74.10 73.30 74.40 74.50 74.90
1.40
0.10
0.20
7.70
3.00
39.80
0.20
0.70
0.40
11422141781312111
12224331621239453111122
1541353422313
141313
1324112523183222179223231
13212131111272253
20463226141313212
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; 32
-
Share Prices and Trends 13-03-2020/
MAIN BOARD MAIN BOARD
750 1,257
100 149 400 100
1,600 700
1,717 2,000 2,264
317,252 2,000
94,496 4,100
410 200 550 545 576
1,615 521
5,495 10,760 31,424
100 1,800 3,000 1,000 9,726
658 8,540
10,000 300
2,000 31,900 3,252
300 23,994 3,142 2,800
40,355 2,000 7,779 9,000
19,631 2,000 3,800
21,020 3,137
275 9,325
79,205 100 100
22,715
66,007 301 200 331 200
37,350 2,000 2,372
10,450 1,000
12,375 9,975
475 925 750
10,150 2,750
10,000 100
17,640 4,203
25,532 6,500
1,640,887 16,200 10,000 28,250
117,000 10,000 10,000 29,012 32,296 9,696 6,550
80,000 2,500 1,500
380,375 1,380
120 150
2,175 2,856
170 100
1,000 1,400 5,001 4,500
13,000 73,055
650 1,705
100 610 474
NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATION LANKANATION LANKANATION LANKANATION LANKANATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNAWALOKANAWALOKANAWALOKANAWALOKANAWALOKANAWALOKAOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTY
OVERSEAS REALTYOVERSEAS REALTYPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASING
75.90 76.00 76.10 77.00 77.40 77.50 76.00 77.40 77.50 76.10 76.00 0.60 0.70 0.60 0.70
65.30 65.10 65.00 61.10 61.10 61.00 3.40 3.20 3.10 3.00 3.20 3.10
13.60 13.60 13.50 13.40 13.30 13.20 13.30 13.20 13.10 13.30 13.20 13.10 13.00 13.10 13.00 12.90 13.00 12.90 13.00 13.10 13.00 13.10 13.30 13.30 13.20 13.10 13.00 13.00 13.10
13.20 13.30 10.90 10.00 10.10 10.00 10.40 10.00 9.90
10.20 9.80 9.70
10.40 10.50 10.00 9.80
10.00 9.80 9.90 9.70 9.60 9.50
10.00 2.80 2.70 2.80 2.70 2.80 2.70 2.80 2.70 2.80 2.70 2.80 2.70 2.80 2.70 2.80
18.00 17.90 17.70 17.60 17.50 17.20 17.50 17.80 13.60 13.50 13.40 13.10 13.00 12.90 12.70 12.80 13.00 12.80
1.10
0.40
0.40
0.10
0.10
32121244616
271322232313
10431141
114
13723411
1435
31272
17132227211
12
412111
161561715315421
16367
252176115414111
22232444132232812143
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; 33
-
Share Prices and Trends 13-03-2020/
MAIN BOARD MAIN BOARD
150 11,090 18,270 18,730
150 4,511 7,400
52,600 10,500 5,060 7,640
37,125 509 350
4,770 2,000
100 23,000 10,000 1,750
12,400 25,000
830 4,462 2,000
538 100 210 150
8,852 4,998 5,300 4,650 5,000 3,500 1,500
73,932 354,000
200 6,440 1,699 1,000 5,000
300 10,000
100 210 200 199 301 500
1,030 971 240
1,100 1,000
469 110 100 100 434
4,900 488,960 120,182
400 100 200 200 200
2,800 100
4,900 100 538
491 1,500 5,000
100 13,000
100 526 200 400
3,839 1,500
3,870
650 3,899 7,120 3,150
14,175 200 600
3,432 1,550 2,480 4,755 5,768
150 2,409 1,102 2,471
340 1,100 5,200
500 14,027 4,440
14,920 2,710
200
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSR I L PROPERTY R I L PROPERTY R I L PROPERTY R I L PROPERTY R I L PROPERTY R I L PROPERTY RADIANT GEMSRADIANT GEMSRADIANT GEMSRADIANT GEMSREGNISREGNISREGNISREGNISREGNISREGNIS
REGNISREGNISREGNISREGNISREGNISREGNISRENUKA AGRIRENUKA AGRIRENUKA CITY HOT.RENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODS[X.0000]RENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGS[X.0000]RENUKA HOLDINGS[X.0000]RICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICROYAL CERAMIC
13.00 12.80 12.90 13.00 12.90 12.70 12.60 12.50 12.70 12.70 12.60 12.50 12.70 12.60 12.70 12.60 12.50 12.70 12.80 12.90 3.60 3.50 3.60 3.50 3.40 3.50 3.70 3.50 3.60 3.50 3.40 3.50 3.60 3.70 3.60 3.50 3.70 3.80 3.70 3.80 4.40 4.60 4.50 4.40 4.90 4.40
18.90 19.00 18.90 19.00 62.50 62.10 62.00 61.00 60.50 60.10
60.00 60.50 64.00 63.80 63.90 64.00 2.00 2.10
210.00 12.50 12.10 12.00 13.90 14.00 13.90 14.00 12.50 9.40
13.80 13.70 13.50 13.10 13.00 14.80 13.20 14.80 14.90 15.00 8.90
10.00
9.00 8.80 8.70 8.60 8.50 8.70 8.60 8.50 8.40 8.30 8.40 8.50 8.60 8.50 8.40 8.50 8.70 8.60 8.50 8.50 8.60 8.70 8.80
64.00 63.00
0.10
0.10
0.50
0.10 2.40
0.50
0.20
1523155163
135233116356
141
1021112513212169122111221112133232
441512
27124112121212
21119151263
2
1263
13123
106222315128253262
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; 34
-
Share Prices and Trends 13-03-2020/
MAIN BOARD MAIN BOARD
701 100
5,504 1,050 3,875
100 200 850
9,463 3,500 3,292 2,500 2,000
200 1,000
11,497 15,793
597 2,100
200 2,900 2,872 1,963
239 520
3,480 547 390 520 320 100
2,700 55,480
151 6,000 2,000
12,500 2,700 3,350
12,249 501
1,000 13,950 1,146 2,000
353 2,401
100 150
1,600 10,200 78,000
500,000 42,000
1,178,206 134,000
457,148
190 300
3,443 200 200
1,476 734 200 260
2,200 15,147
210 715 241
1,500 510
1,125 100 200
5,683 358 100 100
2,780 149,137
1,000 210 100
24,962 22,436 26,038 12,426
125 1,210 6,801
557 100 200
3,695 243 408
25,000 2,242
603 2,447
200 753
158,344 597
3,088 2,235 2,764 1,479 4,741 9,950
ROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICS M B LEASINGS M B LEASINGS M B LEASINGS M B LEASINGS M B LEASINGS M B LEASING
S M B LEASING[X.0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATH
62.50 62.60 62.50 62.00 62.00 61.80 61.70 61.10 61.00 61.50 61.00 60.50 60.30 60.20 60.10 60.00 60.00 59.60 60.50 60.00 60.50 61.00 62.50 61.50 61.60 61.50 62.90 61.60 62.00 61.50 61.80 61.50 61.00 62.50 61.50 62.50 61.50 62.00 62.00 62.00 62.50 62.10 62.00 62.50 62.80 62.90 63.00 63.20 63.40 64.00 0.40 0.30 0.40 0.30 0.40 0.30
0.20
139.20 139.10 139.00 138.80 138.60 138.50 138.50 138.40 138.20 138.10 138.00 137.10 137.00 136.50 137.00 136.50 136.00 135.50 135.30 136.00 135.50 135.30 135.20 135.10 135.00 134.90 134.70 134.50 134.70 135.00 134.70 134.50 134.20 134.10 134.00 133.80 133.20 133.80 133.10 133.50 133.10 133.00 133.00 132.90 133.00 132.50 132.10 132.00 131.50 131.00 130.10 130.00 131.00 130.00 130.00
1.30
0.10
719541151482114
1615352431322211213
37322636
102164513243241283
8
51
151123133
1925353
111195128
54121396534
136127122
152214
195
12662
1515
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; 35
-
Share Prices and Trends 13-03-2020/
MAIN BOARD MAIN BOARD
5,995 110 100
2,697 100
9,925 300
25,287 1,000
12,030 10,100
100 44,950
100 80,000
100 2,000 2,105
500 300 320
3,880 10,000
510 46,108
180 1,000 5,573
445 4,977
200 100 555
49,317 185
9,800 38,458
852 300
5,000 223 285
41,921 301 651
1,000 8,161
716 300 120 100 500 100 500 510 143
200 390
3,035 200 100 100
1,500 100 100
21,504 370
11,000 113 305 380 500
2,388 3,787
787 1,421 6,223
103 300
10,927 5,266 7,998
100 64,658
985 8,468
100 36,930
101 16,000 10,874 1,002
200 61,174 3,000
12,000 300 200 329
1,200 776
4,621 203 160 130 797
3,979 6,000
500 7,250 5,961 2,100
SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATH
SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATH
130.00 132.00 130.20 130.00 130.10 130.00 130.10 130.00 130.10 130.00 129.00 130.00 129.00 130.00 129.00 130.00 129.50 130.00 129.50 129.20 129.10 129.00 129.00 130.00 130.00 130.00 130.60 131.00 130.70 131.00 131.50 131.20 130.70 130.50 130.60 131.00 132.00 132.00 132.60 132.10 133.80 132.20 134.00 133.90 134.00 133.90 134.00 133.90 133.60 133.50 133.40 133.20 133.50 133.10 133.50 133.40
133.30 133.10 133.00 132.90 132.70 132.60 132.50 132.60 132.20 133.00 132.70 133.00 132.90 132.80 132.70 132.80 132.70 132.60 132.90 133.00 132.90 132.80 132.70 132.80 132.90 133.00 132.90 133.00 133.50 134.00 133.50 134.00 134.50 134.00 134.50 134.60 134.90 135.00 135.40 135.50 135.70 136.90 135.50 136.90 136.80 136.90 136.80 136.00 136.70 136.80 136.90 137.00 137.50 137.00 137.00 137.50
122181
131
221
1311161
25113114752
3514813211
1113
2421111
174535833111132
139121311
19155521
10328821
15972
19221
2524611
124
142111652324233442
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; 36
-
Share Prices and Trends 13-03-2020/
MAIN BOARD MAIN BOARD
1,000 5,000 2,400
100 140 500
2,174 3,770 1,200 5,242 3,450
300 110 614
1,310 1,000
100 200
9,531 100 200
4,013 700
24,723 2,500
200 3,188 1,135
200 200
8,800 5,402
650 4,898
350 800
1,600 1,600
100 400
4,598 452
1,645 479
2,300 2,100 5,001 1,000 2,500
250
5,750
750
1,550
75,389
400
600
600
1,000
770
1,100
1,120
1,520
7,300
104,914
200
100
3,000
100
420
4,517
49,180
5,000
154,998
24,000
10,000
117,614
100
2,501
118,332
2,000
605
3,000
1,550
16,255
4,101
2,200
4,884
2,000
2,000
SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMSON INTERNAT.SANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN 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 BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]
137.10 137.00 137.50 137.60 137.50 137.00 137.50 137.40 137.50 137.40 137.50 137.40 137.10 137.00 137.10 137.00 72.10 49.80 46.10 50.00 49.00 50.00 50.10 50.00 39.50 39.20 39.10 39.00 38.50 38.10 38.00 37.10 37.30 37.10 37.00 36.00 35.10 35.00 36.90 37.00 37.00 38.00 37.10 38.00 38.30 38.40 38.50 39.00 25.80
25.70
25.50
25.20
25.10
25.00
24.90
25.00
24.80
25.00
24.80
24.70
24.60
24.50
24.10
24.00
24.80
24.70
24.50
24.20
24.10
24.00
24.50
24.90
25.00
25.10
25.00
25.00
25.20
25.10
25.00
25.50
25.60
25.20
25.10
25.00
25.60
25.70
25.80
25.60
25.70
4.80
0.50
1341372
102
141225421241142
102114217212223311431432215
1
4
1
2
39
4
2
5
1
3
3
4
5
4
23
1
1
2
1
3
3
2
1
47
3
1
20
1
2
25
4
4
2
3
5
3
4
1
2
1
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; 37
-
Share Prices and Trends 13-03-2020/
MAIN BOARD MAIN BOARD
500
4,500
5,000
1,565
500
3,435
500
9,500
2,500
12,000
700
3,600
2,420
100 10,598 10,250 4,700
500 501
2,000 1,205 5,751
14,349 2,200 6,200
146,745 50,000 2,000
357,829 120,040
500 448,283
750 70,000
268,521 278,000
500 220
10,600 53,700 1,000 1,520
120 1,860
850 200
16,650 325
2,000
500 6,800 2,500 1,000 2,710
300 100
4,748 480 100
2,380 40,000 11,074 14,936 46,779 18,319
600 90,126 30,000
402 201
2,507 100 100
6,900 250 100 100 100
1,051 425
1,100 10,000
100 8,467
14,950 1,400 1,000 2,019 1,971 1,892
713 10,050 5,232 1,422 2,000 4,000 6,000 9,999
949 1,030 6,198
250 5,552
688 501
SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIGIRIYA VILLAGESIGIRIYA VILLAGESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCE
SINGER FINANCESINGER FINANCESINGER FINANCESLTSLTSLTSLTSLTSLTSLTSLTSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSUNSHINE HOLDINGSUNSHINE HOLDINGSUNSHINE HOLDINGSUNSHINE HOLDINGSUNSHINE HOLDINGSUNSHINE HOLDINGSUNSHINE HOLDINGSUNSHINE HOLDINGSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKTALAWAKELLETALAWAKELLE
25.10
25.00
25.60
25.70
25.60
25.70
25.60
25.50
25.60
25.40
25.60
25.80
25.90
10.10 10.00 10.10 10.00 10.10 10.00 10.10 10.20 10.10 10.00 10.30 2.40 2.30 2.20 2.30 2.20 2.30 2.20 2.30 2.40 2.30 2.40 2.50
29.60 29.00 10.10 10.00 9.90 9.80 9.70 9.60 9.90 9.70 9.60 9.80 9.90
9.80 9.90
10.00 23.50 23.00 22.90 22.30 22.10 22.40 23.80 23.90 13.00 12.50 12.40 12.50 12.50 12.90 13.00 13.20 40.10 40.00 36.00 40.00 36.20 36.10 37.50 39.00 32.10 31.10 31.00 30.50 30.10 28.50 27.30 27.10 27.00 27.10 27.20 27.10 27.00 27.20 27.30 27.50 27.50 27.50 27.60 29.00 29.80 30.00 31.00 34.90 30.00 32.80 32.90 40.50 40.10
0.30
0.10
0.20 1.10
0.20
0.20
3.80
0.60
1
4
7
4
1
1
1
2
2
2
3
5
2
18231212
101231
1771
2181
1822
33232244131232
1124
115215115214296932832211131111412122
1142221122212221512262
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; 38
-
Share Prices and Trends 13-03-2020/
MAIN BOARD MAIN BOARD
2,580 231 200 443 150
15,943 2,500
72,500 50,300 1,000
173 999
3,500 929 100 140
1,250 1,000 3,500 1,577 1,550
39,950 5,000 1,003
45,550 37,943 75,505 1,500 6,600 7,950 1,000 6,000
34,402 45,093 1,050 1,000 1,007
10,000 58,447 20,000 24,500
150 34,712 16,115 10,750 25,000
100 24,000
1,593,051 3,030
1,320,970 10,060 25,000
500 1,000
56,256
24,500 21,150 1,000 5,000 1,650 5,200
800 1,200
21,151 864 200 246
1,000 1,100 1,000
701 4,485 5,040 1,005
15,508 5,150 8,701 1,000
12,964 6,136
200 18,864 5,777
500 200
10,443 1,800
100 1,600 7,645 1,000
11,200 700 988 100
11,814 2,000
112,869 1,500 1,500
33,796 1,000 6,000
500 1,000
200 500
3,000
100
2,850
TALAWAKELLETALAWAKELLETANGERINETANGERINETEA SMALLHOLDERTEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKA
TEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO
40.00 37.00 35.20 35.10 19.10 28.00 27.90 28.00 27.50 27.10 27.00 27.10 27.50 27.00 27.50 26.60 26.50 26.70 26.20 26.10 26.60 26.20 26.50 26.30 26.20 26.10 26.00 25.40 25.30 25.50 25.60 25.50 26.00 26.00 26.10 26.00 26.10 26.00 26.20 26.40 26.30 26.20 26.00 26.30 26.40 26.30 26.20 26.10 26.00 26.10 26.00 26.50 26.60 26.90 26.60 26.50
26.90 27.00 27.30 27.00 27.30 27.10 27.30 27.10 27.00 88.10 89.70 88.10 86.10 87.00 87.10 87.00 92.10 92.70 28.10 28.00 27.50 27.00 27.10 27.00 26.10 27.00 26.10 26.00 26.30 26.20 26.00 27.00 26.50 27.00 27.00 26.90 27.00 26.90 27.00 26.80 27.00 27.50 27.00 27.10 27.00 27.20 27.80 27.90 27.80 28.00 28.50 23.50
23.00
22.70
22.50
2.00 3.00
1.40
0.30
32221
10145361311141212412543262138821147291522311
363
3131319
46121432
1021234125335372
11111311
10112
101621143
33216221111
3
1
7
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; 39
-
Share Prices and Trends 13-03-2020/
MAIN BOARD MAIN BOARD
12,670
9,892
5,000
458
200
100
1,200
1,000
996
500
11,865
215
500
66,178
525
7,490
11,575
2,180
28,500
300
5,000
100
5,000
3,000
5,861
24,095
10,536
9,415
300
601
21,733
150
12,111
4,804
5,000
1,000
20,000
500
200 5,101 4,699 5,107
12,693 2,626 7,300 4,700 7,374 7,626 7,100
843 4,992 2,300 7,900
500 15,000 7,548
100 2,803
13,116 250
1,593 17,357
500 5,901
500 300 300 250
3,526 200
4,800 14,700
200 100 200 200 957 300 300 100 300 300 350 200 500 100
1,000 1,910
550 3,733
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]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 BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNITED MOTORSUNITED MOTORSUNITED MOTORSUNITED MOTORSUNITED MOTORSUNITED MOTORS
22.00
21.70
22.00
21.70
21.20
21.10
21.00
21.70
21.00
21.70
21.50
21.70
21.10
21.70
22.00
23.00
22.00
23.00
22.50
22.90
23.00
22.60
22.50
22.70
22.50
22.50
22.70
22.60
23.00
22.90
23.00
23.40
23.50
23.40
23.50
23.80
24.00
23.80
10.00 10.40 10.50 9.90
10.00 9.60 9.90
10.00 9.60 9.50 9.60 9.10 9.10 9.80 9.50 9.40 9.40 9.50 9.40 9.30 9.20 9.40 9.30 9.70 9.80 8.00 8.70 8.00 7.80 7.70 7.60 7.70 7.50 8.00 8.30 8.50 8.30 8.40 8.50 8.00 8.40 8.50 8.10 8.40 8.10 8.00
50.00 45.20 45.10 45.00 45.50 45.00
0.30
0.40
12
3
1
4
1
1
5
1
3
1
2
2
2
10
1
2
3
2
16
1
2
1
2
2
7
3
6
3
2
1
6
1
5
7
3
2
3
1
1212312226115221541431151621314144311121212332311315
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; 40
-
Share Prices and Trends 13-03-2020/
MAIN BOARD
SECOND BOARD
SECOND BOARD
1,000 10,455
100 69,446
300 21,000
150 36,695
587 1,969
33,654 2,400
559 912 200
15,915 100
1,200 2,416 1,990 1,110 1,000 1,171 1,000
100 6,526
457 2,965
39,965 53,500 5,000
24,231 7,000
233 5,250
767 500
2,604 2,001 3,000
926
400 5,000
10,590 7,300 3,891 1,029
201 1,100 2,852
100
1,087 856
6,500 1,008
19,192 1,800
599 17,036
294 505
2,741 100
1,644,570 780
1,000 150 200
1,300 6,230 5,450
200 370
99,430 2,504 6,000
84,300 97,400
100,000 52,000
149,800 2,300 5,800 1,205
11,008 29,000 10,000 5,030
99,999 33,000 6,000
41,986 107,910
1,037 4,500
38,410 25,000
970 1,019 2,971 1,148
120 200 300
3,000 1,000
510
UNITED MOTORSVALLIBELVALLIBELVALLIBELVALLIBELVALLIBELVALLIBELVALLIBELVALLIBELVALLIBELVALLIBELVALLIBELVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVIDULLANKAVIDULLANKAVIDULLANKAVIDULLANKAWATAWALAWATAWALAWATAWALAWATAWALA
ABANS FINANCIALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALASIA CAPITALBROWNS BEACHBROWNS BEACHBROWNS BEACHBROWNS BEACH
BROWNS BEACHBROWNS BEACHBROWNS BEACHCOMM LEASE & FINCOMM LEASE & FINCOMM LEASE & FINCOMM LEASE & FINCOMM LEASE & FINCOMMERCIAL DEV.COMMERCIAL DEV.COMMERCIAL DEV.COMMERCIAL DEV.DISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDI