smd mpi11-may-2018 · 6,478.87 6,479.71 price indices all share price index (aspi) today prv.day...
TRANSCRIPT
6,478.87 6,479.71
PRICE INDICES
All Share Price Index (ASPI)
Today Prv.Day
8,620.58 8,620.42
TOTAL RETURN INDICES
TRI on All Share (ASTRI)
11-05-2018
Value of Turnover (Rs.)
Domestic Purchases
Domestic Sales
Foreign Purchases
Foreign Sales
769,469,657
299,873,649
324,187,018
469,596,008
445,282,640
Volume of Turnover (No.)
Domestic
Foreign
23,842,347
18,569,285
5,273,062
Trades (No.)
Domestic
Foreign
4,302
4,101
201
MARKET CAPITALIZATION (Rs.)
3,025,981,389,307
769,469,657
0
4.37
As at Today YTD Change %
Government Debt
Intra day trading of ASPI
Last Month
3,049,251,127,914
159,915,632Corporate 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<|fmd< m%d.aOkSlrKh / re;ij Kjyhf;fk;
wo Èkg,d;W
mQ¾j udifha§fle;j khjk;
fjkia ùu ]Mz;Lf;fhdmirT %
fldgia /cupikg;gq;F wruqo,a / epjpaq;fs;
msßjegqfï jákdlu Gus;tpd; ngWkjp
foaYSh ñ, § .ekSïcs;ehl;L nfhs;tdTfs;
foaYSh úlsKqï cs;ehl;L tpw;gidfs;
úfoaYSh ñ, § .ekSïntspehl;L nfhs;tdTfs;
úfoaYSh úlsKqï ntspehl;L tpw;gidfs;
msßjegqï m%udKh Gus;tpd; msT
foaYSh /cs;ehL
úfoaYSh / ntspehL
.kqfokq ixLHdj tpahghuk;
foaYSh / cs;ehL
úfoaYSh /ntspehL
Èkh ;=< ish¨ fldgia ñ, o¾Ylhmidj;Jg; gq;F tpiyr;Rl;bapd; Fwpj;j jpdtpahghuk;
ish¨ fldgia ñ, o¾Ylfha fjkia ùu i|yd by<u odhl;ajh oelajQ iq/l=ïm;a 10
midj;Jg; gq;F tpiyr;Rl;bapd; mirtpw;F gq;fspg;G toq;fpa Kjy; 10 gpizaq;fs;
wo,d;W
mQ¾j ÈkKd;dh;
/
/
/
/
/
S&P Y%S ,xld 20 ñ, o¾YlhS&P =yq;fh 20 tpiyr;Rl;b
S&P Sri Lanka 20 Index 3,622.11 3,625.86
S&P Y%S ,xld 20 uq¿ m%;s,dN o¾YlhS&P =yq;fh 20 kPjhd nkhj;j tUtha;
TRI on S&P Sri Lanka 20 Index 5,340.95 5,339.38
Top 10 Contributors to the change of ASPI
1
ADAM INVESTMENTSGALADARIHAPUGASTENNEBLUE DIAMONDSEDEN HOTEL LANKAPALM GARDEN HOTLLANKA ASHOKLOTUS HYDROPANASIAN POWERODEL PLC
Company VWAPrev. Close
0.30 8.90
26.80 0.90
18.00 27.30
993.40 5.80 3.40
25.00
VWADays Close
Change(Rs.)
0.10 1.10 3.30 0.10 1.80 2.30
83.20 0.40 0.20 1.40
Change%
50.00 14.10 14.04 12.50 11.11 9.20 9.14 7.41 6.25 5.93
TOP 10 GAINERS
TESS AGRO [X]BLUE DIAMONDS [X]BRAC LNKA FNANCES M B LEASINGTESS AGROSERENDIB HOTELSSINHAPUTHRA FIN [P]AMAYA LEISURETANGERINEABANS FINANCIAL
Company
1.10 0.40
67.20 0.60 0.90
19.90 7.50
49.90 46.90 24.30
VWAPrev. Close
0.80 0.30
51.40 0.50 0.80
17.80 7.00
46.60 44.00 23.10
VWADays Close
Change(Rs.)
(0.30)(0.10)
(15.80)(0.10)(0.10)(2.10)(0.50)(3.30)(2.90)(1.20)
Change%
(27.27)(25.00)(23.51)(16.67)(11.11)(10.55)(6.67)(6.61)(6.18)(4.94)
TOP 10 LOSERS
0.20 7.80
23.50 0.80
16.20 25.00
910.20 5.40 3.20
23.60
6,478.87 6,479.71 6,369.26ASPI 6,598.73 6,410.11 1.72
Today Previous Day Year Open Year Highest Year Lowest Year Change %
High Low No of Shares
Turnover(Rs.)
No ofTrades
0.30 9.20 26.80 0.90 18.40 27.60
1000.00 5.80 3.50 25.00
0.20 7.80 26.80 0.80 17.00 26.20 990.00 5.60 3.20 23.60
10,864 326,906
100 152,375 78,127 11,466
183 32,565
2,760,903 19,367
3,259.10 2,874,285.60
2,680.00 126,250.00 1,391,774.80 312,688.20 181,953.60 188,227.90 9,346,995.30 483,906.50
15233
122
146122023
2117
0.90 0.40 84.00 0.60 0.90 18.80 7.50 47.50 44.00 23.20
0.80 0.30 51.00 0.50 0.80 17.50 7.00 46.10 44.00 23.10
268,278 26,657 8,539
24,523 1,060,995
950 1,010
342 1,102
140
219,154.30 8,237.30
537,926.40 12,266.80 849,097.00 16,905.00 7,075.00 15,927.10 48,488.00 3,239.00
545
828
3092532
INDICES COMPARISON FOR THE YEAR
High Low No of Shares
Turnover(Rs.)
No ofTrades
by<u ñ, .Kka j¾Okhla jd¾;d l< iud.ï 10 Kjy; 10 MjhakPl;ba gpizaq;fs;/
iud.ufk;gdp
m%'n'id mQ¾j Èk iudma;sh
v.ep.r Kd;idaKbT
m%'n'id wo Èkfha iudma;shv.ep.r ehshe;j
KbT
fjkimirT
fjki ]mirT %
Wmßu wju fldgia ixLHdj msßjegqu .kqfokq ixLHdjcah;T FiwT gq;Ffs; Gus;Ttpahghuk;
iud.ufk;gdp
v.ep.r Kd;idaKbT
v.ep.r ehshe;jKbT
fjkimirT
fjki ]mirT %
Wmßucah;T
wjuFiwT
fldgia ixLHdjgq;Ffs;
msßjegqu .kqfokq ixLHdjGus;Ttpahghuk;;
ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 10 / Kjy; 10 kjpg;gpoe;j gpizaq;fs;
j¾Ih i|yd ñ, o¾Yl ikaikaokh / tUlhe;j Rl;bfspd; xg;gPL
wo mQ¾j Èk jir wdrïNh jifrys Wmßu jifrys wju jifrys fjki ],d;W Kd;dh; tUl Muk;gk; tUlj;jpd; cah;T; tUlj;jpd; FiwT tUlhe;j mirT%
PER
PBV
DY
10.87
1.31
2.98
299
233
Listed Companies/Funds (No.)
Traded Companies/Funds (No.)
0.00
0.00
0.00
2
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;
11-05-2018
m%'n'id mQ¾j Èk iudma;sh
m%'n'id woÈkfha iudma;sh
S&P SL20 3,622.11 3,625.86 3,671.72 3,810.05 3,622.11 -1.35
2
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-05-11
RIGHTS ISSUES / ��ක� ���ව / diqjl!upr<gz<diqjl!upr<gz<diqjl!upr<gz<diqjl!upr<gz<!!!!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
PROPORTION
සමා�පාතය uqgqkisivl<uqgqkisivl<uqgqkisivl<uqgqkisivl<
EGM / PROV.
ALLOTMENT
ෙශේෂ මහා සභා
�ස්�ම/ෙකොටස් ෙබදා �ම uqOsm!uqOsm!uqOsm!uqOsm!
ohiKg<%m<mohiKg<%m<mohiKg<%m<mohiKg<%m<ml<l<l<l<
XR DATE
�නය !!!! kqkqkqkqgkqgkqgkqgkq
DESPATCH OF
PROV. LETTER OF ALLOTMENT
ෙකොටස් ලබා�ෙ� � ය !"# $%ම yKg<gZg<giyKg<gZg<giyKg<gZg<giyKg<gZg<gie!gckl<!e!gckl<!e!gckl<!e!gckl<!nEh<Hkz<nEh<Hkz<nEh<Hkz<nEh<Hkz<!!!!
!!!!
TRADING OF
RIGHTS COMMENCES
ON &'ක� !"(ව
ග�ෙද��ම ආර�භ වන
�නය hr<Gdvqjlhr<Gdvqjlhr<Gdvqjlhr<Gdvqjlgt<!ui<k<kg!gt<!ui<k<kg!gt<!ui<k<kg!gt<!ui<k<kg!Nvl<hk<kqgkNvl<hk<kqgkNvl<hk<kqgkNvl<hk<kqgk
qqqq
RENUNCIATIO
N
ප-.ෙෂේපය ohiXh<htqk<ohiXh<htqk<ohiXh<htqk<ohiXh<htqk<
kzkzkzkz!!!!
LAST DATE OF ACCEPTANCE &
PAYMENT
/ගැ1ම සහ ෙග�ම සඳහා අවස4 �නය ogiMh<heU!ogiMh<heU!ogiMh<heU!ogiMh<heU!lx<Xl<!lx<Xl<!lx<Xl<!lx<Xl<!
nElkqg<gh<hnElkqg<gh<hnElkqg<gh<hnElkqg<gh<hMl<!Ml<!Ml<!Ml<!
-Xkqk<kqgkq/-Xkqk<kqgkq/-Xkqk<kqgkq/-Xkqk<kqgkq/
Vallibel Finance PLC Five (05) new ordinary Shares for every Twelve (12) ordinary Shares.
08-05- 2018 09-05-2018 15-05-2018 21-05-2018 28-05-2018 30-05-2018
Issue Price Rs. 60 the proceeds will be utilized to strenghthen the Tier 1 capital base of the Company in keeping with the Company’s expansion and maintaining the Capital Adequacy requirements as strpulated by the Central Bank of Sri Lanka.
Tess Agro PLC
One (01) ordinary Voting Share for every Four (04) ordinary Voting Shares.
One (01) ordinary Non-Voting Shares for every Four (04) Non-Voting Shares.
10-05-2018 11-05-2018 17-05-2018 23-05-2018 31-05-2018 01-06-2018
Issue Price Rs. 0.80 for ordinary voting shares and Issue Price Rs. 0.30 for ordinary non-voting shares. Proceeds from the Right Issue will be utilized for working capital requirements (payments for local suppliers)
Colombo Trust Finance PLC
Three Hundred and Nine (309) New Ordinary Shares for every Five Hundred and Fifty Nine (559) existing Ordinary Shares
25-05-2018 28-05-2018 01-06-2018 07-06-2018 14-06-2018 18-06-2018
Issue Price Rs. 23.30 the objective of this issuei s to increase the core capital in compliance with the Finance Business Act (minimum Core Capital) no. 02 of 2017 issed by the Central Bank of Sri Lanka
Blue Diamonds Jewellery Worldwide PLC
One (01) New Ordinary Voting share for every Four (04) Ordinary Voting & Non-Voting shares.
Dates to be Notified
Issue Price Rs. 01/= For Futher details please visit https://cdn.cse.lk/cmt/upload_cse_announcements/1481519786206_.pdf
Pelwatte Sugar Industries PLC
01 for 04 * The company informed that the Rights Issue would be delayed until the outcome of the proposed Act with regard to the acquisition of its land by the State is known.
(Issue Price: Rs 18/=, To raise capital considering that the net assets of the company is less than half of its stated capital. )
Raigam Wayamba Salterns PLC
01 for 01 Dates to be Notified
(Issue Price Rs. 1.90/=, To Finance the Acquisition of a Related Party.)
Adam Capital PLC 02 for 01 Dates to be Notified
(Issue Price Rs. 1.50 the company seeks to utilize the proceeds of the said issue as investment into its subsidiaries in order of priority, to enchance the working capital of such subsidiaries.)
Adam Investments PLC
01 for 01 Dates to be Notified
(Issue Price Rs. 1.00 the company seeks to utilize the proceeds of the said issue as an investment into Adam Capital PLC, Adam Apparel (Pvt) Ltd, Network communications (Pvt) Ltd, in order of priority, to enchance the working capital of such companies, after deduction of expenses pertationg to issue.)
ලබාෙදන ෙකොටස ්��ය�ෙ� අ�මැ�යට යට� ෙ�./Gl<heqbqe<!!nguqkqbqz<!slIh<hqg<gh<hm<mize<xq?!hr<gqzihr<gt<?!hr<Gkivi<gtqe<!ohiKuie!kQIliek<kqx<G!njluieK/
Announcements for the day XC /XR/XD Falling Due on the next day Amended
�නය සඳහා �ෙ�දනය� එළෙඹන �නෙ$% ෙග'ය (� XC /XR/XD BOLD ෙවනස්$%ම Gxqk<k!kqek<kqx<gie!nxquqk<kz<gt<!!!!!!!!!!!!!!!!!!lXkqel<!dvqjl!giziukqbiGl<!XC /XR/XD kqVk<kl
3
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-05-11
RIGHTS ISSUES / ��ක� ���ව / diqjl!upr<gz<diqjl!upr<gz<diqjl!upr<gz<diqjl!upr<gz<!!!!COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
PROPORTION
සමා�පාතය uqgqkisivl<uqgqkisivl<uqgqkisivl<uqgqkisivl<
EGM / PROV.
ALLOTMENT
ෙශේෂ මහා සභා
�ස්�ම/ෙකොටස් ෙබදා �ම uqOsm!uqOsm!uqOsm!uqOsm!
ohiKg<%m<ml<ohiKg<%m<ml<ohiKg<%m<ml<ohiKg<%m<ml<
XR DATE
�නය !!!! kqkqkqkqgkqgkqgkqgkq
DESPATCH OF
PROV. LETTER OF
ALLOTMENT
ෙකොටස් ලබා�ෙ�
� ය !"# $%ම
yKg<gZg<giyKg<gZg<giyKg<gZg<giyKg<gZg<gie!gckl<!e!gckl<!e!gckl<!e!gckl<!nEh<Hkz<nEh<Hkz<nEh<Hkz<nEh<Hkz<!!!!
!!!!
TRADING OF
RIGHTS COMMENCES
ON
&'ක� !"(ව
ග�ෙද��ම ආර�භ වන
�නය hr<Gdvqjlghr<Gdvqjlghr<Gdvqjlghr<Gdvqjlgt<!ui<k<kg!t<!ui<k<kg!t<!ui<k<kg!t<!ui<k<kg!Nvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkq
RENUNCIATION
ප-.ෙෂේපය ohiXh<htqohiXh<htqohiXh<htqohiXh<htqk<kzk<kzk<kzk<kz!!!!
LAST DATE OF ACCEPTANCE &
PAYMENT
/ගැ1ම සහ ෙග�ම සඳහා අවස4 �නය ogiMh<heU!ogiMh<heU!ogiMh<heU!ogiMh<heU!lx<Xl<!lx<Xl<!lx<Xl<!lx<Xl<!
nElkqg<gh<nElkqg<gh<nElkqg<gh<nElkqg<gh<hMl<!hMl<!hMl<!hMl<!
-Xkqk<kqgkq/-Xkqk<kqgkq/-Xkqk<kqgkq/-Xkqk<kqgkq/
Agalawatte Plantations PLC
Twenty One (21) new ordinary Voting Shares for every Four (04) ordinary Voting Shares.
Dates to be Notified
Issue Price Rs. 15.30 the purpose for which the proceeds are utilised: to part settle related party borrowings amounting to LKR 2,008,125,000.00 obtained during the period from April 2017 to December 2017 for the purposes of settling AGAL’s out standing bank borrowings, statutory dues and funding working capital requirements existed during the period in concern.
Nation Lanka Finance PLC
Twenty Five (25) Shares for every Twenty Seven (27) Shares.
Dates to be Notified
Issue price Rs. 1/= purpose of which the proceeds are to be utilized to comply with the minimum Core Capital Direction of the regulatory requirement.
Prime Finance PLC Six (06) New Ordinary Shares for every Five (05) existing Ordinary Shares.
Dates to be Notified
Issue Price Rs. 20/= purpose of which the proceeds of the issue are to be utilized to comply with the minimum Core Capital requirement of the Central Bank of Sri Lanka.
RIGHTS ISSUES ARE SUBJECT TO SHAREHOLDER APPROVAL AT A GENERAL MEETING /��ක� ���ව මහා සභා *ස්+මක% ෙකොටස ්��ය� ලබාෙදන අ�මැ�යට යට� ෙ�./Diqjl!upr<gz<gt<?!ohiKg<!%m<mk<kqz<!hr<GkivIgtqe<!nElkqg<G!njluieK!
ලබාෙදන ෙකොටස ්��ය�ෙ� අ�මැ�යට යට� ෙ�./Gl<heqbqe<!!nguqkqbqz<!slIh<hqg<gh<hm<mize<xq?!hr<gqzihr<gt<?!hr<Gkivi<gtqe<!ohiKuie!kQIliek<kqx<G!njluieK/
Announcements for the day XC /XR/XD Falling Due on the next day Amended
�නය සඳහා �ෙ�දනය� එළෙඹන �නෙ$% ෙග'ය (� XC /XR/XD BOLD ෙවනස්$%ම Gxqk<k!kqek<kqx<gie!nxquqk<kz<gt<!!!!!!!!!!!!!!!!!!lXkqel<!dvqjl!giziukqbiGl<!XC /XR/XD kqVk<kl
4
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-05-11
DIVIDEND ANNOUNCEMENTS / ලාභාංශ �ෙ�දන / hr<Gzih!nxquqk<kz<gt<hr<Gzih!nxquqk<kz<gt<hr<Gzih!nxquqk<kz<gt<hr<Gzih!nxquqk<kz<gt< COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
DIVIDEND PER SHARE (RS.)
ෙකොටසකට ලාභාංශ (7.) hr<ogie<xqx<gie!hr<gqzihl<!)'hi*hr<ogie<xqx<gie!hr<gqzihl<!)'hi*hr<ogie<xqx<gie!hr<gqzihl<!)'hi*hr<ogie<xqx<gie!hr<gqzihl<!)'hi*
FINAL /
INTERIM
අවසාන / අ4ත9කා:න -Xkq!-Xkq!-Xkq!-Xkq!/!-jmg<giz-jmg<giz-jmg<giz-jmg<giz
SHAREHOLDER’S
MEETING
ෙකොටස් &'ය4ෙ; �ස්�ම
hr<GkivI!%m<ml<hr<GkivI!%m<ml<hr<GkivI!%m<ml<hr<GkivI!%m<ml<
XD
DATE
�නය kqgkqgkqgkqgkqkqkqkq
DATE OF
PAYMENT
ෙග�ම <=කරන �නය
ogiMh<heUk<!ogiMh<heUk<!ogiMh<heUk<!ogiMh<heUk<!kqgkqkqgkqkqgkqkqgkq
Bairaha Farms PLC 3.00 2nd Interim Not Applicable 08-05-2018 17-05-2018
Nestle Lanka PLC 25.00 Final 08-05-2018 09-05-2018 17-05-2018
Ceylon Grain Elevatators PLC 2.00 First & Final 09-05-2018 10-05-2018 18-05-2018
Three Acre Farms PLC 3.00 First & Final 09-05-2018 10-05-2018 18-05-2018
Sri Lanka Telecom PLC 0.89 First & Final 09-05-2018 10-05-2018 18-05-2018
Chevron Lubricants Lanka PLC 2.25 First Not Applicable 10-05-2018 21-05-2018
Dialog Axiata PLC 0.46 (Subject to Tax) Final 10-05-2018 11-05-2018 21-05-2018
Harischandra Mills PLC 20.00 Interim Not Applicable 16-05-2018 24-05-2018
Sanasa Development Bank PLC 2.50 (Subject to 14%
Dividend Tax) Final 22-05-2018 23-05-2018 01-06-2018
Ceylinco Insurance PLC 31.50 (Voting & Non-Voting) First & Final 25-05-2018 28-05-2018 05-06-2018
Property Development PLC 3.50 First & Final 30-05-2018 31-05-2018 08-06-2018
Union Chemicals Lanka PLC 6.00 Final 01-06-2018 04-06-2018 11-06-2018
Kelani Valley Plantations PLC 1.00 (Not Liable to 14%
dividend tax) First & Final 22-06-2018 25-06-2018 04-07-2018
Hayleys Fibre PLC 0.75 (Not Liable to 10%
dividend tax) Final 26-06-2018 28-06-2018 06-07-2018
United Motors Lanka PLC 1.50 Final 28-06-2018 29-06-2018 06-07-2018
Lanka IOC PLC 0.65 First & Final 29-06-2018 02-07-2018 10-07-2018
Piramal Glass Ceylon PLC 0.18 First & Final 07-08-2018 08-08-2018 16-08-2018
Lanka Ashok Leyland PLC 35.00 First & Final Dates to be notified ලබාෙදන ෙකොටස ්��ය�ෙ� අ�මැ�යට යට� ෙ�./Gl<heqbqe<!!nguqkqbqz<!slIh<hqg<gh<hm<mize<xq?!hr<gqzihr<gt<?!hr<Gkivi<gtqe<!ohiKuie!kQIliek<kqx<G!njluieK/
Announcements for the day XC /XR/XD Falling Due on the next day Amended
�නය සඳහා �ෙ�දනය� එළෙඹන �නෙ$% ෙග'ය (� XC /XR/XD BOLD ෙවනස්$%ම Gxqk<k!kqek<kqx<gie!nxquqk<kz<gt<!!!!!!!!!!!!!!!!!!lXkqel<!dvqjl!giziukqbiGl<!XC /XR/XD kqVk<kl
SCRIP DIVIDENDS / ෙකොටසක්ර ලාභාංශ / h{l<sivi!hr<Gzihl< COMPANY
සමාගම gl<heq
PROPORTION
සමා�පාතය uqgqkisivl
SHAREHOLDER’S MEETING
ෙකොටස් ��ය�ෙ� *ස්+ම
hr<GkivI!%m<ml<
XD DATE / �නය / Kqgkq
CONSIDERATION (RS.)
අෙ234ත ලාභය (6.) gVk<kqz<!ogit<th<hMl<!ohXlkq!)'hi*
Sanasa Development Bank PLC 01 share for 35.3754159668 shares 22nd May 2018 23rd May 2018 5,419,753.50
5
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-05-11
WATCH LIST/ෙවො> �ස්?/ெவா�� லி�
COMPANY/සමාගම/gl<heq
INITIAL DATE OF TRANSFER
89�ම :යා�මක ;
�නය lix<xh<hm<m!kqgkq
REASON
ෙහේ�ව giv{l<
Miramar Beach Hotel PLC
09-Jun-2008
• Non Submission of Annual Reports for the F/Y Ended 31-MAR-2010 to 31-MAR-2017.
• Non submission of Financial Statements for the quarters ended 30-SEP-2010 to 31-MAR-2011, 30-JUN-2012 to 31-DEC-2017.
• Non payment of Listing Fees for the years 2010 to 2016.
Lanka Cement PLC 21-May-2013
• Non submission of Financial Statements for the quarters ended 30-SEP-2014 to 31-DEC-2016.
Central Investments & Finance PLC
10-Sep-2013
• Non submission of Annual Report for the F/Y Ended 31-MAR-2013 to 31-MAR-2017. • Non submission of Financial Statements for the quarters ended 30-SEP-2013 to 31-DEC-2017 • Non payment of Listing Fees for the years 2014 to 2016
PC House PLC
05-Jun-2014
• Non submission of Annual Report for the F/Y Ended 31-MAR-2014 to 31-MAR-2017. • Non submission of Financial Statements for the quarter ended 31-DEC-2015 to 31-DEC-2017 • Non payment of Listing Fees for the years 2014 to 2016
PC Pharma PLC
05-Jun-2014
• Non submission of Annual Report for the F/Y Ended 31-MAR-2014 to 31-MAR-2017. • Non submission of Financial Statements for the quarters ended 31-DEC-2015 to 31-DEC-2017 • Non payment of Listing Fees for the years 2014 to 2016
Agalawatte Plantations PLC
15-Jun-2016
• “ In terms of Rule 7.5 (c) (1) (3) of the CSE Listing Rules (Enforcement Rules) – Disclaimer of Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the years
ended 31st December 2015 and 31st December 2016.”
Entrust Securities PLC
26-Aug-2016 • Non submission of Annual Report for the F/Y Ended 31-MAR-2016 & 31-MAR-2017
Huejay International Investments PLC
27-Sep-2016 • Non-compliance of CSE Listing Rules in Annual Report 2015/2016
Blue Diamonds Jewellery Worldwide PLC
27-Sep-2016 • Non-compliance of CSE Listing rules in Annual Report 2015/2016
Swarnamahal Financial Services PLC
19-Jan-2017
• In view of several significant issues (which are set out in the SEC directive dated 18th January 2017), the SEC has requested the CSE to transfer the securities of the company to the Default Board of the CSE with immediate effect until the company complies with Rules 7.10.2(a), 7.10.5(a) and 7.10.6(a) of the CSE Listing Rules.
Radiant Gems International PLC
19-Sep-2017
• “In terms of Rule 7.5 (c) (1) (3) of the CSE Listing Rules (Enforcement Rules)-Qualified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2017.
• “In terms of Rule 7.10.7 (c ) of the CSE Listing Rules (Enforcement Rules) –Non-Compliance with Corporate governance Requirements”
Standard Capital PLC 19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.
Adam Investments PLC 19-Sep-2017 • “In terms of Rule 7.5 (c) (1) (3) of the CSE Listing Rules (Enforcement Rules)-Qualified Opinion in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2017.
Mackwoods Energy PLC 19-Sep-2017 • “In terms of Rule 7.5 (c) (1) (3) of the CSE Listing Rules (Enforcement Rules)-Qualified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2017.
6
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-05-11
DEALING SUSPENDED COMPANIES/ග�ෙද� =>ම අ��?වා ඇ� සමාග�/ ogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgt << << COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
EFFECTIVE DATE
වලං@ �නය osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!
kqgkqkqgkqkqgkqkqgkq
REASON
ෙහේ(ව giv{l<giv{l<giv{l<giv{l<
Vanik Incorporation PLC
06-Oct-2008 Trading suspended pursuant to a request made by the company, based on the Stay Order issued on 21st November 2008, on the winding up order dated 3rd October 2008 issued by the District Court of Colombo in Case No.84/CO.
Hotel Developers (Lanka) PLC 11-Nov-2011 Vested with the state in terms of Revival of Underperforming Enterprises or Underutilized Assets Act, No.43 of 2011.
Pelwatte Sugar Industries PLC(Under Liquidation)
11-Nov-2011 Vested with the state in terms of Revived of Underperforming Enterprises or Underutilized Assets Act, No.43 of 2011.
Touchwood Investments PLC (Under Liquidation)
05-Jun-2014 Dealing suspended due to Winding up order issued by the Colombo Commercial High Court.
Orient Garments PLC 06-Apr-2016 Dealing suspended pursuant to the appointment of a Provisional Liquidator.
Kalpitiya Beach Resort PLC 04-July-2017 (Effective from end of trading on 03rd July 2017) as set out in the Circulars to the shareholders, dealings of CITK has been suspended.
Ceylon Leather Products PLC 29-Sep-2017
Further to the disclosure made by the company on 13-09-2017, Dealing has been suspended until the shares of the company are delisted.
TRADING SUSPENDED COMPANIES/ෙවෙළඳෙපොළ ග�ෙද� =>ම අ��?වා ඇ� සමාග�/ uqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgt!!!!!!!!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
EFFECTIVE DATE
වලං@ �නය osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!
kqgkqkqgkqkqgkqkqgkq
REASON
ෙහේ(ව giv{l<giv{l<giv{l<giv{l<
Miramar Beach Hotel PLC 26-Feb-2015 Trading in shares of MIRA has been suspended with effect from 26th February 2015 as per the Directive issued by the SEC on 26th January 2015.
Entrust Securities PLC 05-Jan-2016 Trading has been suspended pending clarification regarding the current status of the company
Central Investments & Finance PLC 23-Nov-2017 Trading has been suspended pursuant to the disclosure published by the Central Bank of Sri Lanka on 23rd November 2017.
PC House PLC 02_Apr- 2018 Trading suspended in terms Rule 7.4 (c) (vii) and Rule 7.5 (d) (7) of the CSE Listing Rules.
PC Pharma PLC 02_Apr- 2018 Trading suspended in terms Rule 7.4 (c) (vii) and Rule 7.5 (d) (7) of the CSE Listing Rules.
Standard Capital PLC 02_Apr- 2018 Trading suspended in terms Rule 7.5 (d) (7) of the CSE Listing Rules.
7
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-05-11
LISTED COMPANIES - NOTICE OF ANNUAL GENERAL MEETINGS(AGM)/ලැAස්(ගත සමාග� - වා9Cක මහා සභා �ස්�� /බඳ !ෙDදනය/hm<hm<hm<hm<cbz<!cbz<!cbz<!cbz<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!....!!!!N{<Mh<!ohiKg<%m<m!nxquqk<kz<gN{<Mh<!ohiKg<%m<m!nxquqk<kz<gN{<Mh<!ohiKg<%m<m!nxquqk<kz<gN{<Mh<!ohiKg<%m<m!nxquqk<kz<g!!!!!!!!
LISTED COMPANIES – NOTICE OF EXTRAORDINARY GENERAL MEETINGS (EGM)/ලැAස්(ගත සමාග� - ෙශේෂ මහා සභා �ස�්� /බඳ
!ෙDදනය /hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!....!!!!uqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdluqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdluqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdluqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdl!!!!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
DATE
�නය kqgkqkqgkqkqgkqkqgkq
VENUE
ස්ථානය -ml<-ml<-ml<-ml<
TIME
ෙ�ලාව Ofvl<Ofvl<Ofvl<Ofvl<
Commercial Development Company PLC
14-05-2018 Conference Room of Commercial Bank of Ceylon PLC, 7th Floor, “Commercial House”, No.21, Sir Razik Fareed Mawatha, Colombo 01.
10.00 a.m.
Sanasa Development Bank PLC 22-05-2018 Uththamavi Hall, Sanasa Campus Limited, Paragammana, Hettimulla, Kegalle.
09.00 a.m.
Indo (Malay) PLC 25-05-2018 8th Floor, No. 65C, Dharmapala Mawatha, Colombo 07. 09.00 a.m.
Selinsing PLC 25-05-2018 8th Floor, No. 65C, Dharmapala Mawatha, Colombo 07. 10.30 a.m.
Ceylinco Insurance PLC 25-05-2018
Auditorium, Level 7, ICBT Building, No. 36, De Krester Place, Bambalapitiya, Colombo 04.
10.30 a.m.
Good Hope PLC 25-05-2018 8th Floor, No. 65C, Dharmapala Mawatha, Colombo 07. 02.30 p.m.
Shalimar (Malay) PLC 25-05-2018 8th Floor, No. 65C, Dharmapala Mawatha, Colombo 07. 03.45 p.m.
Property Development PLC 30-05-2018
Auditorium, Floor 03, Bank of Ceylon Headquarters Building, BOC Square, No. 01, Bank of Ceylon Mawatha, Colombo 01.
03.00 p.m.
Union Chemicals Lanka PLC 01-06-2018
Ceylon Chamber of Commerce, Groud Floor, west Wing Conference Room, No. 50, Navam Mawatha, Colombo 02.
10.00 a.m.
Adam Capital PLC 01-06-2018
Auditorium, 3rd Floor,“Olympic House”, 100/9F, Independence Avenue, Colombo 07.
11.30 a.m..
Ceylon and Foreign Trades PLC 01-06-2018 Auditorium, 3rd Floor,“Olympic House”, 100/9F, Independence Avenue, Colombo 07.
12.45 p.m.
Adam Investments PLC 01-06-2018 “Olympic House”, 100/9F, Independence Avenue, Colombo 07. 02.15 p.m.
Guardian Capital Partners PLC 01-06-2018 08th Floor, No. 65C, Dharmapala Mawatha, Colombo 07. 03.00 p.m.
Trans Asia Hotels PLC 18-06-2018 Ceylon Chamber of Commerce, Auditorium, No. 50, Navam Mawatha, Colombo 02.
03.30 p.m.
Asian Hotels & Properties PLC 21-06-2018 Ceylon Chamber of Commerce, Auditorium, No. 50, Navam Mawatha, Colombo 02.
10.30 a.m.
John Keells PLC 25-06-2018 John Keells Auditorium, No. 186, Vauxhall Street, Colombo 02 09.30 a.m
Tea Smallholder Factories PLC 25-06-2018 John Keells Auditorium, No. 186, Vauxhall Street, Colombo 02 10.00 a.m.
Keells Food Products PLC 25-06-2018 John Keells Holdings PLC Auditorium, No. 186, Vauxhall Street, Colombo 02. 02.00 p.m.
Ceylon Cold Stores PLC 25-06-2018 John Keells Holdings PLC Auditorium, No. 186, Vauxhall Street, Colombo 02 03.00 p.m.
John Keells Hotels PLC 28-06-2018 John Keells Staf Dining Hall at No. 117, Sir Chithampalam A. Gardiner Mawatha, Colombo 02.
03.30 p.m.
John Keells Holdings PLC 29-06-2018 The Forum Area (6th Floor) the Institute of Chartered Accountants of Sri Lanka,30A Malalasekera Mawatha, Colombo 07.
10.00 a.m.
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
DATE
�නය kqgkqkqgkqkqgkqkqgkq
VENUE
ස්ථානය -ml<-ml<-ml<-ml<
TIME
ෙ�ලාව Ofvl<Ofvl<Ofvl<Ofvl<
Lanka Century Investments PLC 17-05-2018 Havelock City Club House, No. 324, Havelock Road, Colombo 06. 10.00 a.m.
Colombo Trust Finance PLC
25-05-2018 Sri Lanka Foundation, 100, Sri Lanka Padanama Mawatha, Independence Square, Colombo 07.
05.00 p.m.
Hikkaduwa Beach Resort PLC
21-05-2018 Lecture Hall No.3, Sri Lanka Foundation Institute, No. 100, Sri Lanka Padanam Mawatha, Independence Square, Colombo 07.
09.00 a.m.
8
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-05-11
ANNOUNCEMENTS BY BROKERS AND TRADING MEMBERS / සාමාEක තැ�Dකාර ආයතන හා ෙකොටස් තැ�Dකාර ආයතනය4 & !ෙDදනය / hr<Gk<kvgi<gt<!lx<Xl<!uqbihiv!nr<gk<kui<gtqe<!nxquqk<kz<gt</hr<Gk<kvgi<gt<!lx<Xl<!uqbihiv!nr<gk<kui<gtqe<!nxquqk<kz<gt</hr<Gk<kvgi<gt<!lx<Xl<!uqbihiv!nr<gk<kui<gtqe<!nxquqk<kz<gt</hr<Gk<kvgi<gt<!lx<Xl<!uqbihiv!nr<gk<kui<gtqe<!nxquqk<kz<gt</]]]]!!!!
Closure of Anuradhapura Branch office-Asha Phillip Securities Limited
The company informs that they are reluctantly compelled to withdraw the branch office located within CSE branch at Anuradhapura with effect frm 31st May 2018 due to continued feeble revenue and financial status prevailing in the Equity Market.
Closure of Matara Branch office-Asha Phillip Securities Limited
The company informs that they are reluctantly compelled to withdraw the branch office located within CSE branch at Matara with effect frm 31st May 2018 due to continued feeble revenue and financial status prevailing in the Equity Market.
INTERIM FINANCIAL STATEMENTS FOR THE PERIOD ENDED 31-03-2018/31-03-2018 �ෙන� අවස� ; කාලය සදහා අ�6 BලC පකාශන 31-03-2018 -z<!LcujmBl<!4!lik!gizk<kqx<gie!-jmg<giz!fqkqg<%x<Xg<gt<!!
COMPANY/සමාගම/gl<heqgl<heqgl<heqgl<heq!
Amana Bank PLC
Three Acre Farms PLC
Ceylon Grain Elevators PLC
Nations Trust Bank PLC
The Kingsbury PLC
National Development Bank PLC
Bank of Ceylon
ANNUAL REPORTS FOR THE YEAR ENDED 31-12-2017 /2017-12-31 වැ� �න අවස� ; වසර සඳහා වාE4ක වාEතා 42424242....23232323....3123123123128888!!!!liIs<!-z<!LcujmBl<!fqkqbi{<Mg<gie!N{<mxqg<jggt<!!
COMPANY/සමාගම/gl<heq Union Chemicals Lanka PLC
CORPORATE DISCLOSURES/සාංග�ක අනාවරණය�/%m<mi{<jlbqe<!outqh<h%m<mi{<jlbqe<!outqh<h%m<mi{<jlbqe<!outqh<h%m<mi{<jlbqe<!outqh<hMk<kz<gt<!Mk<kz<gt<!Mk<kz<gt<!Mk<kz<gt<!!!!!
DISCLOSURES OF DEALINGS BY DIRECTORS OF LISTED COMPANIES / ලැGස්�ගත සමාග�වල අධC3ෂකව6�ෙ� ග�ෙද� අනාවරණය� / hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<!!!!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
NAME OF DIRECTOR
අධG.ෂකෙ; නම -bg<Gfi<!ohbI-bg<Gfi<!ohbI-bg<Gfi<!ohbI-bg<Gfi<!ohbI
NATURE OF THE DIRECTORSHIP
අධG.ෂක තන(ෙ9 ස්වභාවය ----bg<Gfi<!hkuqbqe<!ke<jlbg<Gfi<!hkuqbqe<!ke<jlbg<Gfi<!hkuqbqe<!ke<jlbg<Gfi<!hkuqbqe<!ke<jl
NATURE OF TRANSACTION
ග�ෙද�ෙD ස්වභාවය
hxqlix<xk<kqe<!hxqlix<xk<kqe<!hxqlix<xk<kqe<!hxqlix<xk<kqe<!ke<jlke<jlke<jlke<jl!!!!
ANNOUNCEMENT RECEIVED DATE
!ෙDදනය ලැHන�නය nxquqk<kz<!nxquqk<kz<!nxquqk<kz<!nxquqk<kz<!ohx<Xg<!ohx<Xg<!ohx<Xg<!ohx<Xg<!
ogit<th<hm<m!ogit<th<hm<m!ogit<th<hm<m!ogit<th<hm<m!kqgkqkqgkqkqgkqkqgkq
The Kandy Hotels Company (1938) PLC Mr. M. D. R. Gunathilleke Non-Executive Director Purchase 11-05-2018
CHANGES TO COMPANY SECRETARIES /සමාග� ෙJක�ව6� ෙවනස+්�/gl<heq!osbzitv<!lix<xr<gt<gl<heq!osbzitv<!lix<xr<gt<gl<heq!osbzitv<!lix<xr<gt<gl<heq!osbzitv<!lix<xr<gt< COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
CHANGE OF COMPANY SECRETARIES සමාගෙ� ෙරKස්ටාEව6�ෙ� ෙවනස්+ම gl<heq!osbzitv << <<!lix<xr<gt<
EFFECTIVE DATE :යා�මක +ම ආර�භ වන �නය fjmLjxh<hMk<Kl<!kqgkq
Standard Capital PLC M/s. Corporate Advisory Services (Private) Limited 01-05-2018
COMPANY/සමාගම/gl<heq SUBJECT/'ෂය/uqmbl<
DATE/�නය/kqgkqkqgkqkqgkqkqgkq
Dialog Axiata PLC Annual General Meeting 10-05-2018
Sri Lanka Telecom PLC Non-Compliance of Minimum Public Holding Requirements 10-05-2018
People’s Leasing & Finance PLC Corporate Disclosure 10-05-2018
People’s Merchant Finance PLC Non-Compliance of Minimum Public Holding Requirements 11-05-2018
9
Share Prices and Trends 11-05-2018/
MAIN BOARD MAIN BOARD
153 4,774
500 4,370 3,550
24,130 500
4,000 1,500
392 2,000 9,608
150 100 100 150 100
1,001 8,515 2,525
30,542 129 100
2,500 100 501
3,853 200
2,000 1,850
26,059 1,500
500 300
10,745 2,000 1,000 3,100
239 371
2,629 200 100
18,100 620
3,440 500 500 500
2,700 15,000 12,205
880 1,049
100 4,900
1,340 457
1,292 4,708
13,895 1,490
400 1,490 4,300
495 150 200 216 100 100 200 351
4,675 100 500 125
1,599
8,000 705 200 200 100 100
3,500 1,000
100 176
2,669 200
1,000 1,435
180 200
1,010 173
2,500 1,000
200 1,339
100 929
1,571 503
1,000 3,803 4,000
150 2,002
892 6,228
400
A I A INSURANCEA.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.ACCESS ENG SLACCESS ENG SLACLACLACLACLACLACLACL PLASTICSACL PLASTICSACL PLASTICSACL PLASTICSACL PLASTICSACMEACMEACMEACMEACMEAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALUFABALUFABALUFABAMAYA LEISUREAMAYA LEISUREASIA ASSETASIA CAPITALASIA CAPITALASIA CAPITALASIA CAPITALASIA CAPITALASIA CAPITALASIRIASIRIASIRIASIRI SURGASIRI SURGASIRI SURG
BAIRAHA FARMSBALANGODABALANGODABALANGODABALANGODABOGAWANTALAWABROWNSBROWNS BEACHBROWNS BEACHC M HOLDINGSC M HOLDINGSC.W.MACKIECARGILLSCARGO BOATCARGO BOATCARGO BOATCARGO BOATCARGO BOATCDB[X.0000]CENTRAL FINANCECENTRAL IND.CEYLINCO INS.[X.0000]CEYLON GUARDIANCEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON TOBACCOCEYLON TOBACCOCFTCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRON
412.00 31.30 31.00 30.50 19.00 18.90 42.40 42.50 43.00 42.60 43.00 42.60
107.60 107.50 107.00 106.00 107.00
6.50 6.50 6.40 6.30 6.60
52.70 52.60 52.70 53.40 52.00 51.90 52.00 52.50 52.00 52.00 69.10 69.80 69.90 70.00 69.10 70.00 20.80 21.50 20.20 46.20 47.50 1.30 8.20 8.30 8.40 8.20 8.30 8.10
24.50 24.30 25.20 10.30 10.60 10.40
132.50 24.60 24.70 24.60 25.00 16.00 70.00 14.80 14.90 64.50 65.00 49.80
199.20 74.00 72.00 70.20 68.20 68.00 78.50
100.00 38.20
990.00
81.00 42.00 41.60 41.10 41.00 41.20 41.40 43.00
1,026.20 1,026.10
4.80 89.00 89.90 90.00 89.90 90.10 90.00 90.40 90.50 90.70 90.90 91.00 90.50 90.90 91.00 91.60 91.90 92.00 91.00 90.80 90.70 90.40 90.00 89.90
0.30
0.20
0.70
0.80
1.00
0.90
2.00
3.20 0.20
0.10
2.40
0.10
0.90
0.20
0.10
1.50
0.50
1114
186
26163141111214527112113421
13221523521
10218311213211111
7112231183222121121228
12411113111914511227125116198313481
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XD
XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 10
Share Prices and Trends 11-05-2018/
MAIN BOARD MAIN BOARD
1,000 7,000
100 620
10,761 10,094 1,242
100 3,408 1,492 1,500 2,643
100 54,762
138 150
1,760 191 549
1,103 43,075 7,001
510 8,335
110 1,500
14,926 130
159,644 765 888
167
258
769
504
165
100
200
500
3,212
1,000
2,366 10,500 2,500
750 220
2,100 280,130
2,400 174,000
1,200 251,192 119,929 150,156
102 199
23,600 138
2,040 15,030 15,592
300 187
1,598 125 190
1,259 2,030
506 100
2,501 47,497 1,500
1,000 880 300
47,844 300
785,132 500 235
1,400 500 309 250
1,020 11,119 11,800
200 20,102 1,449
505 495
14,350 6,450 7,750
750 350
2,705 295 100
1,248 214 500
5,010 1,000
CHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCICCITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITY HOUSINGCOLD STORESCOLOMBO CITYCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]CONVENIENCE FOODCONVENIENCE FOODDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDFCC BANK PLCDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOG
DIALOGDIALOGDIALOGDIALOGDIMODIPPED PRODUCTSDIPPED PRODUCTSDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDOCKYARDDUNAMIS CAPITALEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEASTERN MERCHANTEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAFIRST CAPITALFIRST CAPITALFORT LANDGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYLEYSHAYLEYSHAYLEYSHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHDFCHDFCHDFCHDFCHEMAS HOLDINGSHEMAS HOLDINGS
88.90 90.00 89.60 89.90 90.00 55.00 7.30 7.50 7.30 7.20 7.30 7.20 5.60
975.00 857.50 19.10 19.00 19.10 19.50
134.20 134.10 134.00 134.10 134.00 133.90 133.60 133.50 133.10 133.00 134.00 103.00
103.00
103.50
103.50
450.00
460.00
7.30
7.20
7.10
7.00
7.30
115.80 116.00 14.20 14.30 14.20 14.10 14.00 14.10 14.20
14.30 14.20 14.30 14.20
460.00 86.90 87.00 20.70 20.80 21.00 21.00 21.00 21.00 21.20 21.30 82.50 24.00 17.80 17.80 17.70 17.50 17.20 5.60
4.80 4.70 4.80 4.80
30.00 29.50 19.50 70.10 70.80 71.00 72.20 71.90 71.00 70.00 70.00 71.00 70.00
216.50 216.10 216.00 12.50 12.40 12.30 12.50 12.30 12.40 12.30 31.70 33.50 33.90 33.00
126.00 125.10
2.10
0.60
0.40
9.90
0.20
0.50
0.40 0.50
0.20
0.10
0.20
0.50
0.50 0.50
0.90
0.20
0.50
52638351731435122124272
152134
3052
4
5
5
6
1
1
1
1
2
3
5103432
117
11
378431827731162283612
152
114
1311118216385142225662143123171
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XD XD XD XD XD
XD XD XD XD XD XD XD XD XD XD
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 11
Share Prices and Trends 11-05-2018/
MAIN BOARD MAIN BOARD
18,212 2,381
342,986 3,274
20,046 624 100
1,134 518 500 100
1,944 5,566
18,448 1,000
300 3,502 1,000
750 100 361
3,361 500 500
50,677 975 476
38,548 200 311 115
503,862 4,388
24,000 500
10,070 1,000
400 561
10,952 1,286
150 4,219
938 300
4,300 500
27,000 100
24,142 100
7,387 200
1,910 3,880 5,008
30,000 39,126 39,850
139 14,397 5,464 1,000 9,500 5,639
200 3,300
10,000 500
10,701 5,000
17,000 11,587 5,000
17,100 500
3,413 11,399 5,831
100 5,500 4,400
200 24,705 4,000 5,000
495 525
4,230 5,671 9,764 8,000 2,520 2,500 5,730 7,700 2,300 6,635 2,200
110 7,135 5,000 5,375
21,000 29,530 5,000
112,351 10,000 7,500
10,600 73,607 1,000
HNBHNBHNBHNBHNB[X.0000]HNB[X.0000]HNB[X.0000]HNB[X.0000]HNB[X.0000]HNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHUNAS FALLSHUNAS FALLSJANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JKHJKHJKHJKHJKHKANDY HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEGALLEKELANI TYRESKELANI TYRESKINGSBURYKINGSBURYKINGSBURYKINGSBURYKINGSBURYKINGSBURYKINGSBURYKINGSBURYKINGSBURYKINGSBURYKOTAGALAKOTAGALAKOTAGALAKOTAGALALANKA CENTURYLANKA CENTURYLANKA CENTURY
LANKA CENTURYLANKA CENTURYLANKA 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 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 IOC
242.20 242.00 242.20 242.30 188.00 188.30 189.00 190.00 188.20 93.00 94.80 94.90 95.00 95.00 95.40 95.50 95.00 94.00 95.00 86.60 86.50 23.00 22.90 22.90 23.00 23.00 23.00
162.50 162.10 162.00 162.10 162.00
5.50 9.00 8.90 9.00
66.60 43.50 43.40 16.90 17.00 16.90 16.90 16.70 16.90 16.80 16.90 17.00 17.40 11.00 10.90 11.00 11.10 11.00 10.90 11.20
11.00 11.00 36.50 36.80 36.90 37.00 36.90 36.80 36.90 36.80 36.80 36.50 36.80 36.50 36.20 36.10 36.00 36.40 36.50 36.40 36.00 35.90 36.00 35.90 36.00 35.90 36.00 35.90 35.70 35.80 35.70 35.80 35.60 35.50 35.70 35.50 35.30 35.20 35.30 35.20 35.10 35.10 35.00 35.20 35.50 35.70 35.80 35.90 36.00 35.70 36.00 36.10 36.20 36.20 36.00 36.10
0.30
2.00
0.20
0.20
0.30
0.40
0.60
0.10
312261112423562161512211731
18232
5277432327213311161
11111531
34
11153141132152132615
1231331
1522225834322112525224
171
26226
101
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; 12
Share Prices and Trends 11-05-2018/
MAIN BOARD MAIN BOARD
1,000 1,000
17,681 17,400 9,175 2,670 2,500 1,800
600 15,775 3,000
350 32,411 10,200
500 14,124 10,075 30,198 2,376 1,960 3,654
20,697 100 275
5,501 100
55,979 2,835 6,914
901 1,000 1,000
37,200 925 449 120
22,250 82,750 18,638 4,500 1,700 8,189 1,400
500 200
4,500 490 285
10,025 1,000
122 7,810 1,247 2,893
705 28,967
100 110 200
19,467 101
1,300 3,000,002
10,000 2,053
147 300 752
3,001 1,000
100 10,091
211 1,689
100 745 316
12,211 6,615
300 1,230 1,160 5,025 4,299
220 155
13,701 1,806 1,300
400 1,003
310,798 6,400
300 442 318 100 450 500 100 360 120
4,065 318 100
3,838 1,000 2,250
56,405 399,429
1,449 751,572
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 IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA WALLTILELANKA WALLTILELANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LAUGFS GASLAUGFS GASLAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAXAPANALAXAPANALB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELMFLOTUS HYDROLOTUS HYDROLOTUS HYDRO
MADULSIMAMADULSIMAMALWATTEMALWATTEMALWATTE[X.0000]MELSTACORPMELSTACORPMERCHANT BANKMERCHANT BANKMERCHANT BANKMTD WALKERSMTD WALKERSMULLERSMULLERSNAMUNUKULANAT. 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. BANKNATION LANKANATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNAWALOKAON'ALLYON'ALLYON'ALLYON'ALLYON'ALLYON'ALLYON'ALLYON'ALLYON'ALLYON'ALLYON'ALLYOVERSEAS REALTYPAN ASIAPAN ASIAPANASIAN POWERPANASIAN POWERPANASIAN POWER
36.10 36.00 36.10 36.20 36.10 36.30 36.10 36.30 36.20 36.10 36.00 36.10 36.00 36.10 36.20 36.10 35.90 36.00 36.10 36.20 36.10 36.00 35.90 35.80 35.70 35.60 35.50 35.80 35.90 36.00 35.60 35.70 35.50 35.90 95.10 95.40 7.10 7.20 7.10 7.20
26.20 27.00 22.00 22.00 21.90 10.80 11.00
122.30 122.60 122.50 122.30 122.00 172.00
5.60 5.70 5.80
10.20 11.00 9.80 9.70 8.20
57.60 58.00 12.70 12.80 13.00 20.10 20.00 1.00 0.90
88.00 135.00 135.90 136.00 135.90 135.80 135.90 136.00 136.00 136.10 136.00 136.10 136.00 135.50 136.90 135.50
0.90 85.50 86.00 86.10 86.10 86.00 86.50 86.80 4.60
82.20 82.30 82.20 80.40 80.40 80.30 80.00 80.00 80.10 80.00 80.00 16.40 16.00 16.10 3.30 3.30 3.40
0.30
0.40
0.10
0.80
0.10
2.00
0.40
0.10
0.30
0.40
0.30
1.50
1.30
0.10 0.30
0.10
0.10
2.30
119641211
111293125
15314
101481
21731328111
139321
154222133222523
18
12112364311821172213335313432162324
145232121223
14619114
303
29
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 13
Share Prices and Trends 11-05-2018/
MAIN BOARD MAIN BOARD
1,001 5,000
100 5,000 1,000
372,529 2,000
16,071 1,000
21,500 3,070
640,630 101
418,721 120,711
648 212
1,410 100 500 100
2,085 1,000
500 200
6,750 26,999
200 700 200
1,000 1,000
25,026 900
7,824 490 100
118,900 2,100
250 150 200
20,500 100
39,617 1,700 2,500 2,115
867
3,041
1,833
1,214
500 7,732
5,000 140
1,271 2,000
22,470 1,331 4,708 1,292 5,000
737 1,627
736 121
7,505 235
21,210 101 795
12,443 105,000
500 4,046
101 100
49,900 902
8,059 300 300
3,862 190 200 100 100
6,400 3,521
917 173
4,283 2,000
175 890
16,534 100 200 422
7,466
718
11,500
235
150
800 4,502
PANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPARAGONPARAGONPDLPDLPDLPDLPDLPDLPDLPEOPLE'S INSPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSR I L PROPERTY R I L PROPERTY REGNISRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RICHARD PIERISRICHARD PIERIS
RICHARD PIERISROYAL CERAMICROYAL CERAMICS M B LEASINGS M B LEASINGSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMSON INTERNAT.SAMSON INTERNAT.SAMSON INTERNAT.SAMSON INTERNAT.SANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSATHOSA MOTORSSERENDIB HOTELSSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN DEVTSSIERRA CABL
3.50 3.40 3.50 3.40 3.50 3.40 3.50 3.40 3.30 3.40 3.30 3.40 3.50 3.40 3.40
53.90 64.00
129.90 130.00 125.10 129.00 128.00 127.40 123.00 23.00 15.10 15.20 15.10 15.20 15.10 5.70 5.80 5.70 7.30 7.40
98.00 2.40 2.30 2.40 2.30 4.70 4.80 4.70 4.80 4.70
16.90 17.00 16.50 14.80
14.90
15.00
15.40
12.40 12.50
12.40 105.00 104.60
0.50 0.50
300.00 301.00 301.00 300.00 301.00 300.00 300.90 300.90 301.00 300.10 300.00 299.90 299.90 300.00 299.00 299.10 299.00 299.90 299.50 299.10 299.90 300.00 300.00 299.90 300.00 90.00 80.60 80.50 80.30
106.60 106.50 106.50 106.00 106.20 106.30 450.00 17.80 86.30 85.20 85.30 85.20 53.00
53.50
53.00
53.00
52.90
12.80 2.30
0.20
8.10
0.10
0.10
0.10
0.10
10.00
0.10
2.40 0.60
0.10
0.80
0.30
0.30
0.40
0.50
21111
2917142
452
281522711152215
1012211328215611141
133143
5
4
4
14
8481334241571
271
2522
2011
11413
13811
132211
10311522741148
1
7
3
2
14
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 14
Share Prices and Trends 11-05-2018/
MAIN BOARD MAIN BOARD
DIRI SAVI BOARD
7,173 500
1,000 11,502
697 1,000
175 6,000 7,339
100 5,900
22,934 2,680 3,826 1,500
190 1,296
700 213
1,998 2,014 1,286 1,554 1,787 1,100 1,102
330 241,829 20,000 2,985
700,528 2,697
600 100
6,300 417 100 100 100 100
176,999
599
10,262
1,003 1,105
457,426 6,000
15,348
100 1,000
14,900 126 100
4,000 150
4,414 1,665 6,216 3,900
31,665 8,995
12,120 37,200 1,622
390 217 190
105,785 20,898 24,407 1,100 1,593
100 598 254 426
1,196 4,000
300 3,110
200
151 3,200
80,000 4,922 2,180
42,919 2,937
200 7,800
650 6,000 1,000
1,553,940 6,300 1,600
200 49,040 22,500
1,673,576 15,000 60,000 20,010
200
SIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIGIRIYA VILLAGESINGER FINANCESLTSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSUNSHINE HOLDINGTAL LANKATAL LANKATAL LANKATAL LANKATAL LANKATAL LANKATAL LANKATAL LANKATAL LANKATALAWAKELLETANGERINETEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATHE FINANCE CO.THE FINANCE CO.THE FINANCE CO.THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THREE ACRE FARMSTHREE ACRE FARMSTOKYO CEMENTTOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]UNION ASSURANCEUNION ASSURANCEUNION ASSURANCEUNION ASSURANCEUNION ASSURANCE
UNION ASSURANCEUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNITED MOTORSUNITED MOTORSUNITED MOTORSUNITED MOTORSVALLIBELVALLIBELVALLIBELVALLIBELVALLIBELVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVIDULLANKAVIDULLANKAVIDULLANKAWATAWALAYORK ARCADE
ADAM CAPITALAGSTAR PLCALUMEX PLCAMANA BANKAMANA BANKAMANA BANKAMANA LIFEAMANA LIFEAMANA LIFEAMANA LIFEAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULANILANA HOTELSANILANA HOTELSBANSEI RESORTS
2.20 2.30 2.20 2.30
42.00 15.60 27.00 22.60 22.50 22.70 22.50 23.00 23.40 23.00 60.00 15.40 15.50 15.60 15.80 15.70 15.50 15.50 15.70 15.80 58.00 44.00 29.60 29.50 29.50 29.40 29.50 29.70 29.80 29.90 30.00 29.70 4.80 4.70 4.80 2.10
2.00
2.10
2.00
112.80 112.90 55.00 45.40
45.50
185.50 185.10 185.00 187.00 185.20
185.10 13.70 13.80 13.90 13.80 13.70 13.80 13.80 13.70 13.60 82.00 81.00 81.20 82.00 7.30 7.30 7.30 7.20 7.30
65.90 65.60 65.50 66.90 4.50 4.60 4.50
30.00 100.00
0.60 4.70
16.50 3.50 3.40 3.50 1.40 1.50 1.40 1.50 0.90 1.00 0.90 0.90 0.90 0.90 0.90 0.90 0.90 0.90 1.20 1.20 6.30
0.10
0.50 1.00
3.00
0.20
0.10
1.20
0.30
2.90
4.60
11145223112
13431211115934432
2322
35321
1022111
26
3
4
3523
4
11751
412872
173672321
137211136321121
36
31724222226831133
171821
Qty Qty
Qty
Security Security
Security
Price Price
Price
(+) (+)
(+)
(-) (-)
(-)
Trds Trds
Trds
XD
XD XD
XR XR XR XR
Total Trades 2,595
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; 15
Share Prices and Trends 11-05-2018/
DIRI SAVI BOARD DIRI SAVI BOARD
175,000
10,000
140 500 968
1,940 100 103 528 117 663 200 200 175 550 120 325 180 290 100
1,075 240 400 663
30,000 1,050 3,227 2,000 2,500
265,000 10,000
152,501 100
426,671 109
40,800 100
25,000 950
1,000 100
50,000 100
492,950 16,000
273,134 105
11,425 100
1,000 200
92,980 100
295,400
2,000
10,410
1,393,786
50,439
40,000
5,000 11,180 51,854
400 100
10,664 22,099
200 210 210 200
1,000 100 700
1,397 500
71,295 100 200 300
11,250 1,501 5,026
10,911 100
2,500 500
2,250 1,750
360 515 200 393
1,556 698 108
1,000 200
1,600 250
2,061 8,150 3,090 1,600
200 1,000
589 200
BERUWALA RESORTSBERUWALA RESORTSBOGALA GRAPHITEBOGALA GRAPHITEBPPL HOLDINGSBRAC LNKA FNANCEBRAC LNKA FNANCEBRAC LNKA FNANCEBRAC LNKA FNANCEBRAC LNKA FNANCEBRAC LNKA FNANCEBRAC LNKA FNANCEBRAC LNKA FNANCEBRAC LNKA FNANCEBRAC LNKA FNANCEBRAC LNKA FNANCEBRAC LNKA FNANCEBRAC LNKA FNANCEBRAC LNKA FNANCEBRAC LNKA FNANCEBRAC LNKA FNANCEBRAC LNKA FNANCEBRAC LNKA FNANCEBRAC LNKA FNANCEBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS INVSTMNTSBROWNS
INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSCITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS WASKADUWACOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOM.CREDITCOMM LEASE & FINCOMM LEASE & FINDILMAH CEYLONE - CHANNELLINGE - CHANNELLINGE - CHANNELLINGEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKA
0.80
0.90
14.20 14.60 12.90 80.00 84.00 83.00 70.00 70.00 68.00 67.20 62.10 56.10 55.10 52.00 51.00 51.10 51.00 51.10 51.00 51.20 51.20 51.50 4.70 4.80 4.70 4.60 4.70 4.60 4.50 4.60 4.70 4.60 4.70 4.60 4.70 4.60 4.70 4.60 4.70 4.60 4.70 4.60 4.50 4.50 4.60 4.50 4.60 4.50 4.60 4.50 4.60 3.30
3.20
3.30
3.20
3.20
3.10
7.10 7.00 7.00 7.00 6.90 7.00 3.20
62.80 62.90 61.00 60.70 60.60 60.20 60.10 60.00 61.80 43.00 2.90 2.90
561.00 5.80 5.90 5.80
17.00 17.10 17.00 17.70 17.20 17.10 17.80 17.90 17.80 17.90 18.00 18.00 18.30 18.40 18.30 18.10 18.10 18.00 18.10 18.00 18.10 18.20 18.30 18.10 18.20
0.10
6.00
0.10
15.70
0.10
0.10
0.10
10
2
1172124321222245516341725119171
12131221111
152
132411251
17
1
4
50
9
3
513251297
223211273
17311635
18143325713243411157641131
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; 16
Share Prices and Trends 11-05-2018/
DIRI SAVI BOARD DIRI SAVI BOARD
4,800 411
10,202 200
18,044 230
2,050 300
1,000 250
15,050
200 222
14,060 4,878 7,949 7,798 1,000 2,548 1,300 1,100
931 5,801
950 549 100
2,900 170 100
1,000 200
1,249 26,453 7,500 8,320
280 900
5,100 1,999 9,001
30,500 3,002
29,856 656
10,167 500
7,872 12,000 12,100 26,940 1,227 1,275
13,609 20,922 2,000
34,663 5,000
100 7,850 1,930 2,142
500 2,000
10,167 199
8,419 2,500 2,000
17,148
700 11,000
55,001 9,243
102 5,000 2,000
101 2,545
16,812 600
1,886 200 350 599 102 210 125 305 100 700 300
1,128 1,700 7,438
200 501 210
3,499 220 236 100 110
3,389 10,000 1,000
699 34,752
100 300 500
EDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAELPITIYAFORTRESS RESORTSFORTRESS RESORTSGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARI
GALADARIGALADARIHAPUGASTENNEHATTONHATTONHATTONHVA FOODSHVA FOODSHVA FOODSHVA FOODSKEELLS FOODLOLC FINANCELUCKY LANKALUCKY LANKA[X.0000]MAHAWELI REACHMARAWILA RESORTSMASKELIYAMASKELIYAMASKELIYAMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEODEL PLCODEL PLCORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEPALM GARDEN HOTLPALM GARDEN HOTLPALM GARDEN HOTLPALM GARDEN HOTLPALM GARDEN HOTLPALM GARDEN HOTLPEGASUS HOTELSPRIME FINANCERAIGAM SALTERNSRICH PIERIS EXPRICH PIERIS EXPSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSINGHE HOSPITALSSINHAPUTHRA FIN[P.0000]SOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC FINSoftlogic LifeSoftlogic Life
18.30 18.10 18.00 17.90 18.00 17.90 17.60 17.90 27.50 10.60
10.50
7.80 8.00 7.80 8.00 8.10 8.20 8.30 8.20 8.30 8.40 8.30 8.50 8.60 8.50 8.60 8.70 8.70 8.80 8.70 8.80 8.70 8.80 8.70 8.90 9.00 8.90 9.00 8.90 9.00 8.90 8.70 8.90 9.00 8.90 8.70 8.80 8.90 8.80 8.90 8.80 8.90 9.00 9.10 9.20
9.00 9.10
26.80 8.00 7.90 8.00 6.50 6.60 6.50 6.40
137.00 3.90 1.60 0.90
16.80 2.30
20.90 21.00 21.20 11.00 11.30 11.30 24.90 25.00 16.30 16.20 16.90 16.90 17.00 17.00 17.00 16.90 16.80 16.90 26.20 26.80 26.90 27.00 27.50 27.60 28.00 21.00 2.30
170.00 173.90
8.90 9.00 8.90 1.60 7.00
5.30 5.20
32.40 24.50 24.60
1.70
1.30 3.30
1.80
0.20
0.30
0.60
2.60
0.10
0.50
0.10
31
122
2913111
6
24
1588
2234461864161111371711537618322423713
10125
16516221282
21148
24
7421113321134222313123212232612371
313221
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 17
Share Prices and Trends 11-05-2018/
DIRI SAVI BOARD
WATCH LIST
210 965
16,006 1,057,985
3,010 45,110 95,959 25,000 50,000 50,000 2,000
100 100 150
89,567 102
1,000
10,813
100 35,000 5,000 3,500
103,875 5,000 2,401
24,255
110 14,621 14,779 1,500 7,403
255 370
16,259
Softlogic LifeSoftlogic LifeSoftlogic LifeTESS AGROTESS AGROTESS AGRO[X.0000]TESS AGRO[X.0000]TESS AGRO[X.0000]TESS AGRO[X.0000]TESS AGRO[X.0000]TESS AGRO[X.0000]TESS AGRO[X.0000]TRADE FINANCEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONE
ADAM INVESTMENTSAGALAWATTEBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDS[X.0000]BLUE DIAMONDS[X.0000]HUEJAYLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTRADIANT GEMSRADIANT GEMSSWARNAMAHAL FIN
24.80 24.70 24.50 0.80 0.90 0.90 0.80 0.80 0.80 0.80 0.80 0.90
69.90 22.00 22.00 22.50 22.00
0.30
17.50 0.90 0.80 0.90 0.80 0.90 0.40
0.30
40.50 3.80 3.70 3.90 3.80
27.10 28.00 2.20
0.50
0.10
0.10
1.50
1.40
0.20 0.60
0.10
148
282
18222331111
1222
12
1842712
2
210627455
Qty
Qty
Security
Security
Price
Price
(+)
(+)
(-)
(-)
Trds
Trds
Total Trades
Total Trades
1,162
80
iq/l=ïm;a
iq/l=ïm;a
gpizaq;fs;
gpizaq;fs;
m%udKh
m%udKh
msT
msT
ñ,
ñ,
tpiy
tpiy
.kqfokq
.kqfokq
tpahghuk
tpahghuk
uq¿ .kqfokq
uq¿ .kqfokq
/
/
tpahghu nkhj;jk;
tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 18
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
A I A INSURANCE (+)ALLIANCEARPICOASIA ASSETASIA CAPITALCENTRAL FINANCECEYLINCO INS.[X.0000] (+)CEYLINCO INS. (+)CDB[X.0000]CDBCOMMERCIAL BANK[X.0000] (+)COMMERCIAL BANK (+)DFCC BANK PLCFIRST CAPITALHNB (+)HNB[X.0000] (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS. (+)LOLCLANKA VENTURESLB FINANCEMERCHANT BANK (+)NATION LANKANAT. DEV. BANK (+)NATIONS TRUST (+)NATIONS TRUST[X.0000] (+)PAN ASIA (+)PEOPLE'S INS (+)PEOPLES LEASINGPEOPLE'S MERCHS M B LEASING (+)S M B LEASING[X.0000] (+)SAMPATH (+)SANASA DEV. BANK (+)SEYLAN BANK (+)SEYLAN BANK[X.0000] (+)SINGER FINANCETHE FINANCE CO.THE FINANCE CO.[X.0000]UNION ASSURANCE (+)UNION BANK (+)VALLIBEL FINANCE
MULTI FINANCEABANS FINANCIALAMANA BANK (+)AMANA LIFE (+)AMANA TAKAFUL (+)CAPITAL LEASING (+)ARPICO INSURANCE (+)AMF CO LTDBIMPUTH FINANCEBRAC LNKA FNANCECOLOMBO TRUSTCOM.CREDITCOMM LEASE & FINLOLC FINANCEMERCANTILE INVORIENT FINANCEPRIME FINANCE
3,040,997 461,440
2,150 506,764,100 122,787,608 27,645,240 3,497,192 6,154,855
218,891 60,245
17,005,042
328,686,243 63,185,050
730,397 140,245,288 45,102,082
506,679 9,486,043 1,833,488
24,247,061 1,007,387 4,075,977 1,356,086
163,964,383 25,674,596 56,428,863 9,046,398
88,749,054 1,194,782
101,558,013 473,213
92,239,723 54,628,410 61,617,517 12,836,883 2,329,665
11,874,620 345,767 41,709
2,264,817 65,033
861,145,536 283,148
7,600 19,671
1,593,470,104 26,275
2,799,489 1,999,999 1,902,338
33 3,910
12 29,821
121,533,096 32,630
5,124,140 10
60,600 34,703
30,749,370 33,696,000 7,437,500
839,207,833 131,329,995 216,758,888
6,414,480 20,000,000 8,005,984
46,299,223 65,013,174
945,611,516 265,097,688 101,250,000 395,451,248 97,199,341 50,000,000 64,710,520
226,526,153 475,200,000 50,000,000
138,514,284 165,717,222 753,489,783 177,463,062 236,599,023 41,148,113
442,561,629 200,000,000
1,579,862,482 67,500,000
1,191,766,772 614,066,101 280,902,248 54,778,867
184,104,010 181,995,082 202,074,075 57,966,232
100,000,000 58,928,572
1,091,406,249 41,550,600
63,610,181 66,561,573
2,501,390,534 500,000,000
1,800,001,296 20,000,000 66,230,407 5,608,355
107,733,344 237,943,274 46,519,243
318,074,365 6,377,711,170 4,200,000,000
3,006,000 148,018,370 36,000,000
412.90 69.90
158.70 1.30 8.10
100.00 990.00
1,770.00 78.50 86.00
103.50
133.10 116.00 30.00
242.30 188.20 95.00 33.40 23.00
116.60 47.00
122.30 12.70 0.90
135.80 86.10 87.50
16.10 23.00 15.10 13.20 0.50 0.30
299.30 106.30 85.20 53.00 15.60 4.80 2.00
185.10 13.70 66.90
15.00 23.10 3.50 1.50 0.90
18.10 400.00 39.80 51.40 61.80 43.00 2.90 3.90
2,580.30 16.90 21.00
Company Name ForeignHolding
Qty
IssuedQuantity
11/05/1811/05/1810/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/18
11/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1810/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1808/05/18
11/05/1811/05/1811/05/1810/05/1811/05/1810/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/18
10/05/1811/05/1811/05/1811/05/1811/05/18
10/05/1811/05/1804/05/1811/05/1811/05/1811/05/1811/05/1811/05/1808/12/1611/05/1811/05/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 11-05-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
419.80 70.00 155.00 1.30 8.10
100.00 990.00 1770.00 78.50 89.80 103.50
134.00 116.00 30.00 242.30 188.20 95.00 33.70 23.00 116.50 47.00 122.00 13.00 1.00
135.50 86.80 90.00
16.10 23.00 15.10 13.00 .60 .30
300.00 106.30 85.20 52.90 15.60 4.80 2.00
185.10 13.60 66.90
16.00 23.10 3.50 1.50 1.00 22.35 18.10 415.10 37.10 51.50 61.50 43.00 2.90 3.90
2580.30 16.90 21.00
12,696,414,873 2,355,350,400 1,180,331,250 1,090,970,183 1,063,772,960
21,675,888,800 6,350,335,200
35,400,000,000 628,469,744
3,981,733,178 6,728,863,509
125,860,892,780 30,751,331,808 3,037,500,000
95,817,837,390 18,292,915,976 4,750,000,000 2,161,331,368 5,210,101,519
55,408,320,000 2,350,000,000
17,079,369,644 2,104,608,719
678,140,805 24,099,483,820 20,371,175,880 3,600,459,888
7,125,242,227 4,600,000,000
23,855,923,478 891,000,000 595,883,386 184,219,830
84,074,042,826 5,822,993,562
15,685,661,652 9,645,739,346 3,152,355,570
278,237,914 200,000,000
10,907,678,677 14,952,265,611 3,937,958,115
954,152,715 1,537,572,336 8,754,866,869
750,000,000 1,620,001,166
448,000,000 1,198,770,367 2,243,342,000 4,287,787,091
12,230,284,284 2,874,889,217
13,677,197,695 18,495,362,393 16,380,000,000 7,756,381,800 2,501,510,453
756,000,000
30,325,385 32,155,215 7,379,300
839,207,830 130,909,114 198,675,000
6,133,882 18,857,082 7,904,610
45,248,019 64,188,281
937,841,901 262,394,729 100,150,947 391,198,474 90,696,230 48,587,187 63,529,520
222,954,426 472,672,030 49,863,998
138,152,460 165,123,252 752,145,500 175,955,451 235,925,512 41,145,618
431,255,155 200,000,000
1,579,434,724 66,758,489
1,182,109,583 609,049,461 272,939,768 47,108,457
179,187,188 180,111,445 201,852,461 49,683,005 94,427,300 58,285,435
1,085,901,658 41,514,200
63,507,979 66,262,980
1,789,703,271 499,935,000
1,796,724,341 20,000,000 66,230,403 5,513,942
84,179,678 237,865,594 46,517,498
317,676,753 6,377,711,170 4,200,000,000
3,006,000 147,992,140 35,998,700
420.00 70.00 0.00 1.30 8.40
100.00 1005.00 1770.00 78.50 89.80 105.00
134.20 116.00 30.70 243.90 190.00 95.50 33.90 23.10 0.00 47.00 122.60 13.00 1.00
136.90 86.80 0.00
16.10 23.00 15.20 0.00 0.60 0.00
301.50 108.00 86.40 53.50 15.90 4.80 2.10
187.00 13.90 66.90
0.00 23.20 3.50 1.50 1.00 0.00 0.00
415.10 0.00 84.00 63.00 43.00 3.00 4.00 0.00 17.30 21.00
412.00 69.10 0.00 1.30 8.10
100.00 990.00 1770.00 78.50 89.80 103.00
133.00 115.80 30.00 242.00 188.00 93.00 31.70 22.90 0.00 47.00 122.00 12.70 0.90
135.00 85.50 0.00
16.00 23.00 15.10 0.00 0.50 0.00
299.00 106.00 85.20 52.60 15.60 4.70 2.00
185.00 13.60 65.50
0.00 23.10 3.40 1.40 0.90 0.00 0.00
415.10 0.00 51.00 60.00 43.00 2.90 3.90 0.00 16.20 21.00
80137 1234413
0 23530 67956 50000
1591045 35400 7850
90 219017
31627506 1491983
23170425 88871286 4217995 3145690
72940 1301452
0 3525
2360632 155189 12391
6037426 27696569
0
944121 4600
528990 0
12267 0
69219383 1857517 1490665 1066423
15759 1430
375990 3742817 1459520
90955
0 3239
174856 16307
2996494 0 0
20755 0
537926 285992
3065685 888
9790 0
75167 4410
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
19
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CHEMICALS AND PHARMACEUTICALS
CLOSED END FUNDS
CONSTRUCTION AND ENGINEERING
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
SENKADAGALASINHAPUTHRA FIN[P.0000]SINHAPUTHRA FINSOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)TRADE FINANCE
CIFL (TS)ENTRUST SEC (DS)SWARNAMAHAL FINVANIK INCORP PLC (+) (DS)
BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODDISTILLERIESKOTMALE HOLDINGSLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODS[X.0000]RENUKA FOODSTEA SMALLHOLDERTHREE ACRE FARMS (+)
CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAHVA FOODSKEELLS FOODLUCKY LANKALUCKY LANKA[X.0000]RAIGAM SALTERNS
CIC[X.0000]CICCHEMANEXHAYCARBINDUSTRIAL ASPH.MORISONSMORISONS[X.0000]LANKEM CEYLONMULLERSUNION CHEMICALS (+)
PC PHARMA (TS)STANDARD CAPITAL (TS)
CANDOR OPP FUND[U.0000] (+)NAMAL ACUITY VF[U.0000]
5,954,393 5,000
1,174,760 1,531,961
458,006 171,507,485
25,115
45,500 21,500
5,793,841 4,030,431
603,471 16,245,121 10,322,680
182,677,142 76,565
87,241,856 3,555
11,274,684 29,545,568 51,340,119 75,451,400
506,423 29,943,436
19,807 5,314,930
4,784,952 133,046 20,930
638,500 257,326 16,300
1,401,111 5,649,168
1,620,988 581,022 204,926
1,735,862 10,602 85,354 17,551 58,914
3,939,800 10,147
35,300 3,841,383
15,415,801
537,830
72,475,061 6,707,650
62,958,930 688,160,000 67,928,384
375,000,000 56,800,400
83,426,733 33,000,014
500,000,140 65,481,650
16,000,000 255,999,927 95,040,000
187,323,751 2,750,000
4,600,000,000 31,400,000 39,998,000 80,000,000 53,725,463
561,750,000 4,773,346
117,960,106 30,000,000 23,545,000
20,988,090 20,737,500 1,919,600
66,428,660 25,500,000
176,028,410 24,000,000
282,207,320
21,870,000 72,900,000 15,750,000 29,712,375
666,562 5,808,290 1,742,490
33,853,200 283,000,000
1,500,000
101,000,020 5,540,828
50,495,900
10,751,200
90.00 7.00
11.40 5.20
32.30 24.50 69.90
0.80 24.00 2.20
132.60 199.20 979.90
1,026.10 460.00 21.20
190.00 172.00 543.50
1,711.30 2.40
15.00 16.50 33.90
112.80
700.00 561.00
1,351.10 6.40
137.00 1.60 0.90 2.30
41.60 55.00 57.10
127.00 344.70 625.00 509.60 40.50 1.00
420.00
0.10 54.00
7.10
102.00
Company Name ForeignHolding
Qty
IssuedQuantity
20/12/1611/05/1810/05/1811/05/1811/05/1811/05/1811/05/18
23/11/1704/01/1611/05/18
11/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1804/05/1811/05/18
09/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/18
09/05/1811/05/1809/05/1811/05/1823/04/1809/05/1809/05/1808/05/1811/05/1811/05/18
27/03/1828/03/18
10/05/18
09/05/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 11-05-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
90.00 7.50 11.40 5.20 32.00 24.50 69.90
.80 25.00 2.20 .00
134.00 199.20 975.00 1026.10 460.00 21.30 190.00 172.00 532.00 1711.00
2.30 13.90 16.50 33.90 112.90
600.00 561.00 1354.00
6.60 137.00 1.60 .90 2.30
38.50 55.00 56.10 126.00 339.00 640.00 569.80 40.30 .90
498.50
.10 55.00
7.40
102.00
6,450,280,429
717,731,802 3,578,432,000 2,194,086,803 9,187,500,000 3,970,347,960
66,741,386 792,000,336
1,100,000,308 52,385,320
2,121,600,000 50,995,185,458 93,129,696,000
192,212,900,901 1,265,000,000
97,520,000,000 5,966,000,000 6,879,656,000
43,480,000,000 91,940,384,832 1,348,200,000
71,600,190 1,946,341,749 1,017,000,000 2,655,876,000
14,691,663,000 11,633,737,500 2,593,571,560
425,143,424 3,493,500,000
281,645,456 21,600,000
649,076,836
909,792,000 4,009,500,000
899,325,000 3,773,471,625
229,763,921 3,630,181,250
887,972,904 1,371,054,600
283,000,000 630,000,000
10,100,002 299,204,712
68,729,481 5,894,070
60,790,340 687,023,157 62,271,716
374,906,190 56,800,400
82,642,607 32,900,014
500,000,140 61,877,977
15,814,074 251,990,486 90,376,154 12,356,090 2,697,752
4,567,846,137 31,353,530 33,641,702 79,963,120 53,196,160
532,028,920 4,772,852
117,567,412 29,704,234 23,471,396
19,116,989 20,715,357 1,880,734
66,354,729 25,427,355
176,028,410 24,000,000
281,556,920
21,298,294 71,661,458 15,504,467 29,333,205
596,139 5,529,010 1,618,150
30,410,541 279,276,581
1,242,840
101,000,020 5,356,372
50,495,900
10,690,200
0.00 7.50 0.00 5.40 32.40 24.80 69.90
0.00 0.00 2.20 0.00
134.00 199.20 980.00 1026.50 460.00 21.90 190.00 172.00 532.00 1711.00
2.40 15.80 17.00 0.00
112.90
0.00 561.00 1354.00
6.60 137.00 1.70 0.90 2.30
0.00 55.00 0.00
126.00 0.00 0.00 0.00 0.00 1.00
498.50
0.00 0.00
0.00
0.00
0.00 7.00 0.00 5.20 32.00 24.50 69.90
0.00 0.00 2.20 0.00
132.50 199.20 975.00 1026.00 450.00 20.70 190.00 170.00 532.00 1711.00
2.30 13.90 16.50 0.00
110.00
0.00 561.00 1354.00
6.40 137.00 1.60 0.90 2.30
0.00 54.00 0.00
126.00 0.00 0.00 0.00 0.00 0.90
498.50
0.00 0.00
0.00
0.00
0 7075
0 184469
4296 440841
6990
0 0
35770 0
186858 43027
53492899 296556 316026 736862
3800 214826
532 8555
279325 105183 106973
0 239662
0 168300
2708 83816
1153403 3205
15433 8048
0 558004
0 1260
0 0 0 0
3901 499
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
20
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
FOOTWEAR AND TEXTILES
HEALTH CARE
HOTELS AND TRAVELS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
ACCESS ENG SLDOCKYARD (+)LANKEM DEV.MTD WALKERS
AITKEN SPENCEC T HOLDINGSCARSONSDUNAMIS CAPITALEXPOLANKAHAYLEYSHEMAS HOLDINGSJKHMELSTACORPRICHARD PIERISSOFTLOGICSUNSHINE HOLDINGFORT LAND
ADAM CAPITALBROWNS CAPITALBROWNS INVSTMNTSTAPROBANEVALLIBEL ONE
ADAM INVESTMENTS (+)
CEYLON LEATHER (DS)HAYLEYS FABRIC
ODEL PLC
ASIRIASIRI SURGDURDANSDURDANS[X.0000]NAWALOKALANKA HOSPITALS (+)
SINGHE HOSPITALS
A.SPEN.HOT.HOLD.AMAYA LEISUREAHOT PROPERTIESBROWNS BEACHHOTELS CORP.CITRUS LEISUREDOLPHIN HOTELSHOTEL DEVELOPERS (DS)HOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSRENUKA CITY HOT.SERENDIB HOTELS[X.0000]SERENDIB HOTELSSIGIRIYA VILLAGETAL LANKA
92,892,398 37,999,203 6,318,386
153,854,748
105,928,724 32,024,397 44,916,609 3,398,995
1,597,922,497 2,913,559
180,145,500 815,383,340 306,738,088
1,498,804,522 375,613,467 66,669,796
906,662
485,250 10,480,607 24,818,599
439,299 9,138,632
8,357,164
171,730 2,317,961
247,792
426,704,053 190,058 158,616 961,503
3,353,489 65,075,399
2,200
2,321,694 100,978
7,754,219 2,794,861 1,066,956
306,902 309,087
12,537,225 145,057 21,301
12,002,864 38,075
8,246,770
19,325,553 30,885
116,269,375
1,000,000,000 71,858,924
120,000,000 167,647,568
405,996,045 201,406,978 196,386,914 122,997,050
1,954,915,000 75,000,000
574,933,259 1,387,527,097 1,165,397,072 2,035,038,275 1,192,543,209
136,492,280 180,000,000
252,000,242 1,368,000,000 3,720,000,000 1,002,724,815 1,086,559,353
898,552,400
16,363,724 207,740,888
272,129,431
1,137,533,596 528,457,545 25,527,272 8,345,454
1,409,505,596 223,732,169
398,225,895
336,290,010 51,876,976
442,775,300 129,600,000 180,030,942 96,650,427 31,621,477
2,046,645,686 5,859,000 5,625,000
1,456,146,780 7,000,000
36,011,056
75,514,738 9,000,000
139,637,494
18.90 82.50 7.20
20.00
52.00 178.00 166.40 24.00 4.80
216.10 125.10 162.00 58.00 12.40 23.00 60.00 19.50
0.60 4.50 3.10 5.60
22.00
0.30
60.40 12.40
25.00
25.20 10.40 85.00 74.00 4.60
56.00
1.60
30.50 46.60 52.70 14.90 14.90 7.30
27.90
62.00 87.20 9.00
260.20 14.00
17.80 42.00 15.70
Company Name ForeignHolding
Qty
IssuedQuantity
11/05/1811/05/1811/05/1811/05/18
11/05/1809/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/18
11/05/1811/05/1811/05/1810/05/1811/05/18
11/05/18
27/09/1711/05/18
11/05/18
11/05/1811/05/1803/05/1810/05/1811/05/1810/05/18
11/05/18
11/05/1811/05/1811/05/1811/05/1811/05/1811/05/1802/05/18
11/05/1811/05/1811/05/1809/05/1811/05/18
11/05/1811/05/1811/05/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 11-05-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
18.90 82.50 7.20 20.00
52.00 178.00 166.00 24.00 4.80
216.00 125.10 162.00 58.00 12.40 23.00 60.00 19.50
.60 4.60 3.10 5.60 22.00
.30
60.10 12.30
23.60
25.20 10.40 85.00 70.50 4.60 56.00
1.60
31.10 47.50 53.40 14.90 16.40 7.20 27.90 .00
62.00 98.90 9.00
260.20 15.10
18.80 42.00 16.00
18,900,000,000 5,928,361,230
864,000,000 3,352,951,360
21,111,794,340 35,850,442,084 32,678,782,490 2,951,929,200 9,383,592,000
16,207,500,000 71,924,150,701
224,779,389,714 67,593,030,176 25,234,474,610 27,428,493,807 8,189,536,800 3,510,000,000
151,200,145 6,156,000,000
11,532,000,000 5,615,258,964
23,904,305,766
269,565,720
988,368,930 2,575,987,011
6,803,235,775
28,665,846,619 5,495,958,468 2,169,818,120
617,563,596 6,483,725,742
12,529,001,464
637,161,432
10,256,845,305 2,417,467,082
23,334,258,310 1,931,040,000 2,682,461,036
705,548,117 882,239,208
194,022,011,033 363,258,000 490,500,000
13,105,321,020 1,821,400,000
504,154,784
1,344,162,336 378,000,000
2,192,308,656
999,448,720 71,423,280
119,960,799 167,500,204
404,299,125 194,661,955 194,159,948 122,761,554
1,954,864,000 65,100,676
574,227,083 1,376,487,048 1,154,064,952 1,948,333,505 1,192,543,209
136,272,126 178,775,755
252,000,142 1,365,743,100 3,719,469,117 1,002,716,958 1,086,455,353
898,552,400
14,865,751 207,533,525
271,880,031
1,119,853,038 506,390,229 24,435,715 8,183,610
1,363,446,476 221,424,813
398,225,895
335,025,446 51,260,315
442,296,178 129,269,958 178,758,539 96,569,309 31,274,942
2,010,255,697 3,795,972 5,483,159
1,452,837,671 6,916,289
21,937,083
50,317,809 8,962,966
135,967,953
19.00 82.50 7.20 20.10
52.90 0.00
166.00 24.10 4.80
217.00 126.00 162.50 58.00 12.50 23.40 60.00 19.50
0.60 4.80 3.30 0.00 22.50
0.30
0.00 12.80
25.00
25.20 10.60 0.00 0.00 4.60 0.00
1.60
31.90 47.50 53.40 15.40 16.40 7.50 0.00 0.00 62.00 98.90 9.00 0.00 15.10
18.80 42.00 16.00
18.90 82.20 7.10 20.00
51.90 0.00
166.00 24.00 4.70
216.00 125.10 162.00 57.60 12.40 22.50 60.00 19.50
0.60 4.50 3.10 0.00 22.00
0.20
0.00 12.30
23.60
24.30 10.30 0.00 0.00 4.60 0.00
1.60
30.50 46.10 52.60 14.80 16.30 7.20 0.00 0.00 62.00 86.50 8.90 0.00 15.10
17.50 42.00 15.40
523507 17319
918505 21070
1846039 0
1660 31421
240084 529976 756360
87991138 174074996
164850 1114193
90000 9750
91 8700034 5761258
0 1998449
3259
0 405543
483907
687116 62825
0 0
2033 0
16000
299856 15927
168793 87042
442 75417
0 0
5580 42356
311080 0
106
16905 29274
174482
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
21
HOTELS AND TRAVELS
INFORMATION TECHNOLOGY
INVESTMENT TRUSTS
LAND AND PROPERTY
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARDDIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
TANGERINEKANDY HOTELSKINGSBURY
ANILANA HOTELSBANSEI RESORTSBERUWALA RESORTSEDEN HOTEL LANKAGALADARI (+)CITRUS HIKKADUWAJETWING SYMPHONYCITRUS KALPITIYA (DS)MAHAWELI REACHMARAWILA RESORTSPALM GARDEN HOTLPEGASUS HOTELSRAMBODA FALLSRENUKA HOTELSROYAL PALMSLIGHTHOUSE HOTELFORTRESS RESORTSNUWARA ELIYATRANS ASIACITRUS WASKADUWA
MIRAMAR (TS)
E - CHANNELLING
PC HOUSE (TS)
ASCOT HOLDINGSCEYLON GUARDIANCEYLON INV.CFILANKA CENTURYLEE HEDGESRENUKA HOLDINGSRENUKA HOLDINGS[X.0000]
CITGUARDIAN CAPITAL
C T LANDCARGO BOATCITY HOUSINGCOLOMBO LAND (+)COMMERCIAL DEV. (+)EAST WESTKELSEYON'ALLYOVERSEAS REALTY (+)PDL (+)R I L PROPERTY SERENDIB LANDSEYLAN DEVTS (+)YORK ARCADE
65,491 110,131,600
488,223
135,403,872 27,336,269 6,873,443
628,260 459,635,670
98,663 107,754,085
146,459 33,986,134
168,696 64,615
108,120 355,060 199,355
2,708,825 228,503 242,984 37,527 84,073
205,021
347,585
1,003,004
1,875,432
7,803,436 6,703,712 4,538,436
95,670 3,978,736
15,051,480 10,051,164 1,445,471
60,281 331,800
1,371,990 130,625 37,658
72,371,382 21,091
39,155,812 362,417 46,026
1,144,841,069 74,704
206,083,084 120
1,939,667 4,373
20,000,000 577,500,000 242,000,000
493,308,514 53,728,000
600,000,000 105,600,000 500,829,564 204,782,354 502,188,559 161,200,010 47,066,447
228,000,000 43,267,000 30,391,538 20,000,000 40,297,530 50,000,000 46,000,000
110,886,684 2,186,040
200,000,000 201,746,915
2,750,000
122,131,415
343,400,001
12,657,555 82,978,868 99,451,059 6,604,000
356,869,666 25,602,730 89,034,626 12,856,830
6,588,636 25,833,808
81,250,000 10,200,036 13,379,850
199,881,008 12,000,000
138,240,000 17,429,274 17,500,770
1,243,029,582 66,000,000
800,000,000 360,000
147,964,860 750,000
44.00 5.50
17.00
1.20 6.30 0.80
18.00 8.90 7.00
13.00 4.50
16.80 2.30
27.30 28.00 20.00 70.00 18.60 36.60 10.50
1,346.80 85.00 3.20
61.90
5.80
0.10
34.40 81.00 41.70 63.90 11.00 81.60 19.50 14.20
81.00 28.00
33.00 68.10 5.50
19.10 73.00 17.20 40.10 80.00 16.40
127.10 7.40
1,481.70 12.80
100.00
Company Name ForeignHolding
Qty
IssuedQuantity
11/05/1811/05/1811/05/18
11/05/1811/05/1811/05/1811/05/1811/05/1811/05/1809/05/1803/07/1711/05/1811/05/1811/05/1811/05/1804/05/1811/05/1809/05/1802/05/1811/05/1811/05/1809/05/1811/05/18
24/02/15
11/05/18
27/03/18
11/05/1811/05/1811/05/1811/05/1811/05/1803/05/1811/05/1811/05/18
03/05/1809/05/18
11/05/1811/05/1811/05/1811/05/1811/05/1811/05/1810/05/1811/05/1811/05/1811/05/1811/05/1808/05/1811/05/1811/05/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 11-05-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
44.00 5.50 17.40
1.30 6.30 .90
17.90 9.10 7.00 13.00 4.50 16.80 2.30 27.60 28.00 20.00 75.00 18.50 36.50 10.50
1294.00 89.00 3.20
61.90
5.80
.10
31.00 81.00 43.00 65.60 11.10 84.80 20.00 15.00
88.90 30.00
32.80 79.00 5.50 19.50 74.00 17.60 42.60 80.00 16.50 123.00 7.40
1201.00 12.80 100.00
880,000,000 3,176,250,000 4,114,000,000
591,970,217 338,486,400 480,000,000
1,900,800,000 4,457,383,120 1,433,476,478 6,528,451,267
725,400,045 790,716,310 524,400,000
1,181,189,100 850,963,064 400,000,000
2,820,827,100 930,000,000
1,683,600,000 1,164,310,182 2,944,158,672
17,000,000,000 645,590,128
170,225,000
708,362,207
34,340,000
435,419,892 6,721,288,308 4,147,109,160
421,995,600 3,925,566,326 2,089,182,768 1,736,175,207
182,566,986
533,679,516 723,346,624
2,681,250,000 694,622,452 73,589,175
3,817,727,253 876,000,000
2,377,728,000 698,913,887
1,400,061,600 20,385,685,145 8,388,600,000 5,920,000,000
533,412,000 1,893,950,208
75,000,000
19,134,423 544,258,155 240,854,210
489,508,514 53,728,000
598,247,561 105,210,343 444,589,769 168,427,463 397,203,073 161,000,009 45,846,325
227,737,510 42,460,374 30,222,402 19,993,400 38,869,455 49,258,386 45,558,300
110,762,006 2,120,931
199,421,189 201,746,915
1,678,198
121,819,579
342,981,695
12,346,738 81,172,928 96,891,712 6,578,268
355,983,363 24,279,665 89,008,358 12,855,441
6,564,379 25,792,487
79,877,086 10,116,407 9,088,974
159,975,830 11,872,191
137,529,508 17,238,802 9,107,136
1,242,367,101 65,088,786
800,000,000 240,092
143,153,418 718,806
44.00 5.50 17.40
1.30 6.40 0.90 18.40 9.20 7.40 0.00 0.00 16.80 2.30 27.60 28.00 0.00 75.00 0.00 0.00 10.60
1294.00 0.00 3.20
0.00
5.90
0.00
31.00 81.00 43.00 65.60 11.20 0.00 20.00 15.00
0.00 0.00
32.80 79.00 5.60 19.50 74.00 17.90 0.00 82.90 16.50 130.00 7.40 0.00 12.90 100.00
44.00 5.40 16.70
1.10 6.30 0.80 17.00 7.80 6.90 0.00 0.00 16.80 2.20 26.20 28.00 0.00 75.00 0.00 0.00 10.50
1294.00 0.00 3.20
0.00
5.80
0.00
31.00 81.00 41.00 65.60 10.90 0.00 20.00 15.00
0.00 0.00
32.80 68.00 5.50 19.00 74.00 17.20 0.00 80.00 16.40 123.00 7.30 0.00 12.80 100.00
48488 24269
843681
96042 1836
149000 1391775 2874286 555199
0 0
11760 25441
312688 14028
0 1500
0 0
160675 2588
0 70717
0
103257
0
1550 648000 244370
66 879865
0 420 750
0 0
66 375697
1028 50659 1554
908412 0
833035 16417
738179 64468
0 10369 20000
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
22
LAND AND PROPERTY
MANUFACTURING
MOTORS
OIL PALMS
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
EQUITY TWO PLCMILLENNIUM HOUSESERENDIB ENG.GRP
HUEJAYTOUCHWOOD (DS)
ABANSACLACL PLASTICSACMEALUFABCENTRAL IND.GRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA CERAMICLANKA TILESLANKA WALLTILELAXAPANAPELWATTE (DS)PIRAMAL GLASSPRINTCARE PLCREGNIS (+)ROYAL CERAMICSAMSON INTERNAT.SIERRA CABLSINGER IND. (+)SWISSTEKTEEJAY LANKATOKYO CEMENT[X.0000]TOKYO CEMENT
AGSTAR PLC[X.0000]AGSTAR PLCALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)RICH PIERIS EXPSWADESHI
BLUE DIAMONDS[X.0000]BLUE DIAMONDSLANKA CEMENT (+)ORIENT GARMENTS (TS)
C M HOLDINGSDIMOLANKA ASHOKSATHOSA MOTORSAUTODROMEUNITED MOTORS
BUKIT DARAH
123,782 39,426,245 25,899,317
701 3,330,747
198,891 4,513,572
116,858 11,157,706
175,211 593,577
36,739,610 50,222,223 8,847,139 5,280,676
35,637 916,453
2,492,719 7,733,670
187 5,690,413
668,533 38,561
2,016,474 611,688,067
317,897 470,421
12,559,039 115,129
7,051,413 10,200
1,157,941 323,709,817 57,587,106 67,240,059
0 8,350
1,265,154 3,455,133
85,221,504 157,643
4,795
662,327 28,696,383
458,255 36,440
471,489 98,609
1,027,560 4,403
18,285 5,874,659
30,738,376
31,000,000 134,681,320 32,383,250
1,800,000 106,905,600
5,110,560 119,787,360
4,212,500 41,161,913 12,058,200 19,768,428 60,000,000
240,000,000 162,552,920 59,861,512 8,000,000
21,800,000 80,400,000 13,702,823 6,000,000
53,050,410 54,600,000 39,000,000 67,976,891
950,086,080 85,966,670 11,267,863
110,789,384 4,232,771
537,512,430 3,846,300
27,372,000 701,956,580 133,650,000 267,300,000
17,473,690 307,526,310 299,302,840 306,843,357 94,632,904 11,163,745
149,333
194,633,623 206,601,782 173,510,748 54,916,656
15,200,000 8,876,437 3,620,843 6,033,622
12,000,000 100,900,626
102,000,000
60.10 11.30 8.90
40.50 2.60
86.10 42.70
107.00 6.30
20.20 38.20 70.00 90.00 7.10
87.00 73.00 98.00 43.40 64.00
140.00 102.70 95.20 11.00
5.70 31.20 98.00
104.60 79.30 2.30
150.00 58.80 29.70 45.50 55.00
5.00 4.70
16.50 12.90 14.70
172.10 12,812.50
0.30 0.90 3.80 7.00
65.00 460.00 993.40 450.00 94.00 81.60
220.20
Company Name ForeignHolding
Qty
IssuedQuantity
08/05/1811/05/1811/05/18
11/05/1811/03/14
10/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1810/05/1808/05/1811/05/1811/05/1810/05/1810/05/1811/05/1811/05/18
11/05/1809/05/1811/05/1811/05/1811/05/1811/05/1810/05/1810/05/1811/05/1811/05/1811/05/18
29/05/1511/05/1811/05/1811/05/1811/05/1811/05/1816/04/18
11/05/1811/05/1811/05/1813/01/16
11/05/1811/05/1811/05/1811/05/1810/05/1811/05/18
11/05/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 11-05-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
60.60 11.30 8.90
40.50 2.50
89.00 42.60 106.50 6.60 20.20 38.20 70.00 90.00 7.30 87.00 73.00 94.00 43.40 64.50 140.00 103.00 95.40 11.00 .00 5.70 31.20 98.00 104.60 88.50 2.30
150.00 58.80 29.70 45.50 55.00
5.00 4.70 16.50 12.90 15.00 173.70 9990.00
.40 .90 3.80 7.00
65.00 460.00 990.00 450.00 94.00 82.00
225.00
1,863,100,000 1,521,898,916
288,210,925
72,900,000 277,954,560
440,019,216 5,114,920,272
450,737,500 259,320,052 243,575,640 755,153,950
4,200,000,000 21,600,000,000 1,154,125,732 5,207,951,544
584,000,000 2,136,400,000 3,489,360,000
876,980,672 840,000,000
5,448,277,107 5,197,920,000
429,000,000 1,597,456,939 5,415,490,656 2,682,160,104 1,104,250,574
11,588,569,566 335,658,740
1,236,278,589 576,945,000
1,609,473,600 20,848,110,426 6,081,075,000
14,701,500,000
87,368,450 1,445,373,657 4,938,496,860 3,958,279,305 1,391,103,689 1,921,280,515 1,913,329,063
58,390,087 185,941,604 659,340,842 384,416,592
988,000,000 4,083,161,020 3,596,945,436 2,715,129,900 1,128,000,000 8,233,491,082
22,460,400,000
30,862,270 132,910,720 32,383,215
1,798,147 106,098,694
4,932,456 117,384,756
1,838,105 41,039,232 11,925,104 19,357,966 59,910,961
239,795,900 162,431,160 59,529,757 7,544,154
20,935,771 78,807,532 13,532,784 5,812,974
52,690,922 53,244,130 38,911,609 46,704,635
924,898,432 82,119,345 11,145,401
109,429,852 3,795,758
219,777,010 3,768,534
27,191,175 701,956,580 133,402,095 264,047,471
17,473,690 307,520,810 299,302,840 306,843,357 91,720,204 11,072,291
137,020
191,897,557 193,135,900 31,130,155 54,901,056
14,497,734 8,493,298 1,063,257 5,963,355
11,908,200 92,964,911
95,391,181
0.00 11.30 9.00
40.50 0.00
0.00 43.00 114.00 6.70 21.50 38.40 72.40 92.00 7.30 87.00 0.00 0.00 43.50 64.50 0.00 0.00 95.40 11.00 0.00 5.80 0.00 98.80 105.00 90.00 2.30 0.00 0.00 30.00 45.50 55.00
0.00 4.70 17.00 12.90 15.00 173.90 0.00
0.40 0.90 3.90 0.00
65.00 460.00 1000.00 450.00 0.00 82.00
225.00
0.00 11.00 8.90
40.50 0.00
0.00 42.40 106.00 6.30 20.20 38.20 70.00 88.00 7.00 86.90 0.00 0.00 43.40 64.50 0.00 0.00 95.00 10.80 0.00 5.70 0.00 98.00 104.60 74.00 2.20 0.00 0.00 29.40 45.40 55.00
0.00 4.70 16.50 12.90 14.20 170.00 0.00
0.30 0.80 3.70 0.00
64.50 460.00 990.00 450.00 0.00 81.00
225.00
0 79850 32042
4455 0
0 767700 65476
271300 66054 8421
3301968 4560352
35504 2070493
0 0
41747 645
0 0
55193 53990
0 154148
0 48119
147647 56819 55940
0 0
28792506 973100
25158430
0 15040
1320340 12487 10785 83651
0
8237 126250 144224
0
42003 46920
181954 78750
0 197794
2250
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
23
OIL PALMS
PLANTATIONS
POWER AND ENERGY
SERVICES
STORES AND SUPPLIES
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARDWATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
WATCH LIST
GOOD HOPEINDO MALAYSELINSINGSHALIMAR
BALANGODA (+)BOGAWANTALAWAHORANAKAHAWATTE (+)KEGALLEKELANI VALLEY (+)KOTAGALAMADULSIMA (+)MALWATTE (+)MALWATTE[X.0000] (+)NAMUNUKULATALAWAKELLE (+)WATAWALA
SPENCEPLANTATIONELPITIYAHAPUGASTENNE (+)HATTONMASKELIYAUDAPUSSELLAWA (+)
AGALAWATTE (+)
LANKA IOCLAUGFS GASLAUGFS GAS[X.0000]LOTUS HYDROLVL ENERGYPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA
MACKWOODS ENERGY
CEYLON PRINTERSLAKE HOUSE PRIN.MERC. SHIPPINGPARAGONRENUKA CAPITAL
ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLS
COLOMBO CITYE B CREASYGESTETNERHUNTERS
3,816,504 4,682,174 5,559,914 4,491,864
236,902 106,972 400,250
2,487,810 905,999 573,856
1,008,468 380,499
4,402,547 1,160,754
611,131 455,182
1,922,475
1,250,000 726,277
10,875,785 2,293,820
147,990 3,780,661
4,130,540
418,683,654 965,729
5,477,890 19,514
3,598,646 152,521,200
527,262 9,896,547
309,390,871
3,168,111
130,110 7,431
1,393,821 158,860 364,461
2,834,125 169,785 217,191
37,023 11,682
1,506,840 4,510,067
3,883,782 4,811,400 5,678,247 5,397,840
23,636,363 83,750,000 25,000,000 79,889,805 25,000,000 34,000,000 75,225,000
169,501,097 202,792,331 20,250,660 23,750,000 23,750,000
200,962,555
21,300,000 72,866,428 46,315,789
236,666,671 53,953,489 19,398,850
25,000,000
532,465,705 335,000,086 52,000,000
109,088,112 582,278,117 500,000,000 58,390,263
747,109,731 821,869,169
100,000,000
600,170 2,937,245 2,844,990 1,000,280
173,798,500
260,000,000 182,400,000 60,800,000
1,272,857 2,535,458 2,657,812 5,145,000
1,172.00 1,300.00
613.40 1,497.60
24.90 16.00 23.00 37.20 66.60 79.50 11.00 11.00 9.70 8.20
88.20 58.00 30.00
27.50 26.80 8.00
20.90 40.40
17.50
35.60 26.90 21.90 5.80 9.70 3.40
21.50 7.30 4.50
2.10
69.80 107.60 75.00 56.50 4.70
2.30 3.70
56.00
857.60 1,200.00
115.00 493.70
Company Name ForeignHolding
Qty
IssuedQuantity
27/04/1827/04/1809/05/1803/05/18
11/05/1811/05/1809/05/1810/05/1811/05/1810/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/18
11/05/1811/05/1811/05/1811/05/1811/05/18
11/05/18
11/05/1811/05/1811/05/1811/05/1810/05/1811/05/1810/05/1811/05/1811/05/18
10/05/18
10/05/1811/05/1811/05/1811/05/1811/05/18
11/05/1810/05/1810/05/18
11/05/1808/05/1804/05/1809/05/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 11-05-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
1197.90 1494.90 682.00 1125.00
25.00 16.40 23.00 35.30 66.60 78.30 11.10 11.00 9.80 8.20 88.60 58.00 30.00
45.50 27.50 26.80 8.00 21.10 43.70
17.50
35.90 27.00 21.90 5.80 9.70 3.40 21.50 7.30 4.50
2.30
69.80 134.50 82.00 64.00 4.70
2.40 3.70 56.00
858.00 1200.00 115.00 421.00
4,551,792,504 6,254,820,000 3,483,036,710 8,083,805,184
588,545,439 1,340,000,000
575,000,000 2,971,900,746 1,665,000,000 2,703,000,000
827,475,000 1,864,512,067 1,967,085,611
166,055,412 2,094,750,000 1,377,500,000 6,028,876,650
969,150,000 2,003,826,770 1,241,263,145 1,893,333,368 1,127,627,920
783,713,540
437,500,000
18,955,779,098 9,011,502,313 1,138,800,000
632,711,050 5,648,097,735 1,700,000,000 1,255,390,655 5,453,901,036 3,698,411,261
210,000,000
41,891,866 316,047,562 213,374,250 56,515,820
816,852,950
598,000,000 674,880,000
3,404,800,000
1,091,602,163 3,042,549,600
305,648,380 2,540,086,500
3,561,719 4,253,672 5,477,686 5,397,840
22,012,061 79,946,247 23,325,022 77,854,360 23,469,006 32,352,680 67,705,824
167,429,277 183,666,498 20,250,660 22,183,971 21,948,751 86,494,115
21,293,000 69,843,225 44,274,202
215,828,791 52,347,637 18,608,900
23,242,719
530,151,700 334,442,600 51,560,725
109,011,612 580,878,117 499,013,400 58,161,236
698,560,312 821,085,604
100,000,000
568,550 2,431,599 2,840,216
906,620 173,552,600
260,000,000 182,184,531 60,527,521
1,169,157 2,503,782 2,262,952 5,082,782
0.00 0.00 0.00 0.00
25.80 16.40 0.00 0.00 67.00 0.00 11.10 11.00 9.80 8.20 88.60 58.00 30.00
0.00 27.50 26.80 8.30 21.20 43.70
17.50
37.00 27.00 22.30 5.80 0.00 3.50 0.00 7.40 4.60
0.00
0.00 134.50 82.00 66.00 4.80
2.40 0.00 0.00
858.00 0.00 0.00 0.00
0.00 0.00 0.00 0.00
24.60 16.00 0.00 0.00 66.60 0.00 10.90 10.20 9.70 8.20 88.00 58.00 30.00
0.00 27.50 26.80 7.90 20.90 43.70
17.50
35.00 26.20 21.90 5.60 0.00 3.20 0.00 7.20 4.50
0.00
0.00 134.50 82.00 53.90 4.60
2.40 0.00 0.00
857.50 0.00 0.00 0.00
0 0 0 0
508422 24083
0 0
67940 0
351001 2230
190898 828
12344 63800 93300
0 27500 2680
95266 1346630
437
1750
31672292 265723 46781
188228 0
9346995 0
1122521 25132
0
0 6591 164
49155 284935
24 0 0
162093 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
24
TELECOMMUNICATIONS
TRADING
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
DIALOG (+)SLT (+)
BROWNSC.W.MACKIECFTEASTERN MERCHANTOFFICE EQUIPMENTSINGER SRI LANKA (+)
TESS AGRO[X.0000]TESS AGRO
RADIANT GEMS
7,677,013,890 812,262,182
6,145,628 388,603
1,708,100 13,401,520
150,725 36,043,872
661,500 7,818,754
638,949
8,143,778,405 1,804,860,000
70,875,000 35,988,556
140,196,000 117,446,000
833,560 375,628,830
40,000,000 280,000,000
2,400,000
14.20 27.00
70.00 49.80 4.80 5.60
77.90 38.00
0.80 0.80
28.00
Company Name ForeignHolding
Qty
IssuedQuantity
11/05/1811/05/18
11/05/1811/05/1811/05/1811/05/1809/05/1810/05/18
11/05/1811/05/18
11/05/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 11-05-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
14.20 26.60
70.00 49.80 4.80 5.60 75.00 38.00
.90 .90
28.00
115,641,653,351 48,731,220,000
4,961,250,000 1,792,230,089
672,940,800 657,697,600 64,934,324
14,273,895,540
40,000,000 280,000,000
67,200,000
8,135,606,041 1,801,248,546
64,155,989 35,749,839
132,524,632 102,254,880
764,970 372,049,025
39,962,256 276,871,176
1,450,536
14.30 27.00
70.10 49.80 4.80 5.60 0.00 0.00
0.90 0.90
33.00
14.00 26.60
70.00 49.80 4.80 5.60 0.00 0.00
0.80 0.80
27.10
13936705 5581
31505 9960
12811 8400
0 0
219154 849097
17859
(+) - 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
TOKYO CEMENTSAMPATHFIRST CAPITALMELSTACORPMELSTACORP
455,426 105,000 785,132
1,550,000 1,150,000
55.00 299.00 29.50 58.00 58.00
25,048,430.00 31,395,000.00 23,161,394.00 89,900,000.00 66,700,000.00
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;
25
Sector Statistics
BANKS FINANCE AND INSURANCEBEVERAGE FOOD AND TOBACCOCHEMICALS AND PHARMACEUTICALSCLOSED END FUNDSCONSTRUCTION AND ENGINEERINGDIVERSIFIED HOLDINGSFOOTWEAR AND TEXTILESHEALTH CAREHOTELS AND TRAVELSINVESTMENT TRUSTSINFORMATION TECHNOLOGYLAND AND PROPERTYMANUFACTURINGMOTORSOIL PALMSPLANTATIONSPOWER AND ENERGYSERVICESSTORES AND SUPPLIESTELECOMMUNICATIONSTRADING
Sector
17,262.92 23,379.72 5,670.38
98.54 1,957.86 1,762.29
905.45 934.51
2,803.50 10,832.34
33.88 589.92
3,466.23 14,542.68 52,310.80
941.29 138.37
17,824.75 28,202.57
183.81 14,059.31
Today
17,346.56 23,281.44 5,670.38
98.54 1,954.63 1,763.22
873.99 923.69
2,804.68 10,794.57
34.43 588.20
3,449.27 14,317.49 52,310.80
933.46 137.25
17,772.41 28,163.48
185.63 14,052.52
Previous
25,025.52 36,344.73 8,257.68
3,026.40 2,056.64 1,199.15 1,149.15 3,304.43
12,104.93 40.94
812.24 5,664.18
20,874.64 62,898.38 1,369.35
174.47 30,710.74 30,969.35
240.21 16,822.45
Today
25,146.77 36,191.95 8,257.68
3,021.41 2,057.72 1,157.48 1,135.84 3,305.82
12,062.73 41.60
809.87 5,636.47
20,551.40 62,898.38 1,357.96
173.06 30,620.57 30,926.42
241.93 16,814.32
Previous
282,148,757 57,465,995
563,664 0
1,480,401 283,313,557
889,450 767,973
7,811,232 1,775,021
103,257 3,136,229
68,406,564 547,421
2,250 2,789,110
42,667,671 340,868 162,093
13,942,287 1,148,786
Value
6,251,919 274,931 14,158
0 157,080
7,496,846 52,018 44,611
943,523 93,909 17,777 98,843
2,009,451 3,529
10 156,737
3,844,735 61,549
189 984,784
1,334,738
Volume
1,102 186 13 0
71 433 35 19
690 47 14
174 502 39 1
85 675 33 3
67 111
Trades
Price Index Total Return Index Turnover
769,462,582 23,841,337 4,300
Holdings in CDS
Quantity Market Value (Rs.)
Total
Domestic
Foreign
95,407,199,153
71,831,180,928
23,576,018,225
2,784,466,019,898
1,981,249,285,851
803,216,734,046
159,915,632
1,505,000
3
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
65,325
650
1
Prv.Day
10-MAY-2018
lafIa;%hsl ixLHd o;a; / Jiwfspd; Gs;sptpguq;fs;
ñ, o¾Ylhtpiyr;Rl;b
uqM m%;s,dN o¾Ylhnkhj;j tUtha; Rl;b
msßjegquGus;T
wo,d;W
mQ¾j ÈkKd;dH
wo,d;W
mQ¾j Èk jákdlu m%udKhlafIa;%hJiwfs; ngWkjp msT tpahghuk;Kd;dH
.kqfokq
úfoaYSh / ntspehL
foaYSh / cs;ehL
tl;=j / nkhj;jk;
m%udKhmsT
fjf<|fmd< jákdlure;ijg; ngWkjp
iS' ã' tia' ;ekam;== / rp.b.v]; clikfs;
Kh fjf<|fmd< fld; re;ij/
idx.ñl Kh /jdpahh;Jiw fld; wo mQ¾j Èk
msßjegqfï jákdlu
msßjegqfï m%udKh
.kqfokq m%udKh
rdcH iq/l=ïm;a
msßjegqfï jákdlu
msßjegqfï m%udKh
.kqfokq m%udKh
Gus;tpd; ngWkjp
Gus;tpd; msT
tpahghuk;
,d;W Kd;ida jpdk;
wo,d;W
mQ¾j ÈkKd;ida jpdk;
tpahghuk;
Gus;tpd; msT
Gus;tpd; ngWkjp
mur gpizaq;fs;
26
BANKS FINANCE AND INSURANCE
ALLIANCEALLIANCE
ALLIANCEALLIANCE
ARPICO
ARPICO
BANK OF CEYLON
BANK OF CEYLONBANK OF CEYLONBANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON
BANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
CDB
CDBCDBCDB
CDB
CDBCDB
CENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCECENTRAL FINANCE
FIRST CAPITALCOMM LEASE & FIN
COM.CREDIT
COM.CREDIT
BBB-BBB
BBB-BBB
BB-
BB-
AA
AAAAAA
AA
AAAAAAAA
AAAAAA
AA
AA(lka)
AA
AA
AA
AA(lka)
AA
AA
AA(LKA)
[SL]A-(SO)
BBB-BBB-[SL]
[SL]A-
BBB-[SL]
A+
A+
A+
A+
A+A+
BBB+A-
(SL)A+(SO)
AA
100 100
100 100
100
100
100
100 100 100
100
100 100 100 100
100 100 100 100
100
100
100
100
100
100
100
100
100
100 100 100
100
100 100
1,000
100
100
100
100 100
100 100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
07-04-2017
14-12-2017
08-01-2018
07-11-2017
09-08-2017
20-11-201318-12-2014
05-01-201615-10-2014
04-05-2018
09-11-2017
04-05-201810-09-2014
02-12-2014
10-12-2015
12-12-201711-08-2015
14-08-201413-10-2017
09-02-2018
LastTraded
Date
30/09/1329/12/14
30/09/1329/12/14
29/11/13
29/11/13
25/10/13
25/10/1325/10/1325/10/13
25/10/13
25/10/1322/09/1422/09/1425/10/13
22/09/1422/09/1422/09/1406/10/15
29/12/16
29/12/16
06/10/15
06/10/15
29/12/16
06/10/15
06/10/15
29/12/16
03/06/16
19/12/1319/12/1328/03/18
03/06/16
19/12/1328/03/18
17/06/13
01/06/15
12/12/13
01/06/15
12/12/1301/06/15
12/03/1421/07/15
10/12/15
01/06/15
30/09/1829/12/19
30/09/1829/12/18
28/11/18
28/11/18
24/10/23
24/10/1824/10/1824/10/21
24/10/18
24/10/2221/09/1921/09/1924/10/21
21/09/2221/09/1921/09/2205/10/20
28/12/24
28/12/21
05/10/23
05/10/20
28/12/24
05/10/23
05/10/20
28/12/21
03/06/21
19/12/1819/12/1827/03/23
03/06/21
19/12/1827/03/23
17/06/18
01/06/18
12/12/18
01/06/19
12/12/1801/06/20
12/03/1921/07/20
10/12/20
01/06/20
Maturity Date
Issued Date
Code
ALLI/BC/30/09/1800DALLI/BD/29/12/19-C2287-9.35ALLI/BC/30/09/18C16.5ALLI/BD/29/12/18-C2288-9ARPI/BC/28/11/18B16.75ARPI/BC/28/11/18A16.67BOC/BC/24/10/23H13.75BOC/BC/24/10/18A13BOC/BC/24/10/18B12.6BOC/BC/24/10/21E11.12BOC/BC/24/10/18C11.12BOC/BC/24/10/22F13.25BOC/BC/21/09/19B7.75BOC/BC/21/09/19A08BOC/BC/24/10/21D13.25BOC/BC/21/09/22D8.25BOC/BC/21/09/19C7.42BOC/BC/21/09/22E7.42BOC/BD/05/10/20-C2319BOC/BD/28/12/24-C2377-12.75BOC/BD/28/12/21-C2376-13.25BOC/BD/05/10/23-C2321BOC/BD/05/10/20-C2318-8BOC/BD/28/12/24-C2378BOC/BD/05/10/23-C2317-9.5BOC/BD/05/10/20-C2320-8.25BOC/BD/28/12/21-C2379CDB/BD/03/06/21-C2350-12.75CDB/BC/19/12/18A16CDB/BC/19/12/18C15CDB/BD/27/03/23-C2392-13.75CDB/BD/03/06/21-C2351CDB/BC/19/12/18B15.5CDB/BD/27/03/23-C2391-14.2CFIN/BC/17/06/18C14.75CFIN/BD/01/06/18-C2301-8.35CFIN/BC/12/12/18D13.95CFIN/BD/01/06/19-C2300-9CFIN/BC/12/12/18C13.5CFIN/BD/01/06/20-C2302-9.52CFVF/BC/12/03/19C14CLC/BD/21/07/20-C2310-9.75COCR/BD/10/12/20-C2336COCR/BD/01/06/20-
28/12/18
29/06/1828/12/18
29/06/18
27/05/18
24/10/18
24/10/1824/10/1824/10/18
24/10/18
24/10/1820/06/1820/09/1824/10/18
20/09/1820/09/1820/09/1804/10/18
27/12/18
27/12/18
04/10/18
04/07/18
27/06/18
04/10/18
04/10/18
27/06/18
31/05/18
18/12/1816/06/1827/09/18
31/05/18
18/06/1827/03/19
17/06/18
01/06/18
12/12/18
29/06/18
29/06/1829/12/18
29/12/1829/12/18
08/06/18
29/06/18
Next CouponDue Date
Daily Movements Corporate Debt on 11-05-2018
14.88
17.28
15.36
12.44
13.34
8.88
9.01
11.69
12.81
16.76
9.00
9.50
13.25 9.24
9.47
11.00
81.57 100.00
99.50 100.00
101.14
104.15
101.50
100.00 111.85 100.00
100.00
100.00 100.00 96.87 125.55
100.00 100.00 100.00 98.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
99.83
99.00 110.00 100.00
100.00
100.00 100.00
1172.57
100.00
111.14
100.00
100.23 101.15
110.34 100.67
100.00
99.00
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
9.35
16.59
16.75
16.67
13.75
1312.69.52
9.52
13.257.75
813.25
8.259.979.97
10.72
12.75
13.25
10.72
8
10.47
9.5
8.25
10.47
12.75
1615
13.75
10.38
15.514.2
14.75
8.35
13.95
9
13.59.52
149.75
11.23
10.5
01
21
4
12
1
122
2
1411
1222
1
1
2
4
2
1
1
2
2
142
2
21
4
2
1
2
21
11
2
4
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
27
BANKS FINANCE AND INSURANCE
COM.CREDIT
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
SOFTLOGIC FINSOFTLOGIC FINDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
HDFC
HDFC
HDFC
HDFC
HNBHNBHNB
HNBHNB
HNB
HNBHNBHNBHNB
HNB
LB FINANCELB FINANCELB FINANCE
LB FINANCELB FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC
LOLC
LOLC
MERCHANT BANK
[SL]A+
AA-
AA-
AA-
AA-
AAAAAA
A+(LKA)
A+(lka)
A+
A+(lka)
AA-
AA-
A+
BBB+
BBB
BBB
BBB
BBB
AA-A+
AA-
A+A+
AA-
A+
A+
A+(LKA)
BBB+BBB+
BBB+(lka)
BBB+A-(lka)
"BBB+"
BBB+
BBB+
A-
[SL]
[SL]
[SL]
100
100
100
100
100
100 100 100
100
100
100
100
100
100
100
100
100
100
100
100 100 100
100 100
100
100 100 100 100
100
100 100 100
100 100
100
100
100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
26-02-2018
27-07-2017
17-03-2016
08-03-201826-03-201829-03-2017
09-04-2018
19-08-2015
17-06-2016
11-03-2015
31-12-2014
08-12-2017
21-06-201703-05-2018
20-04-2018
11-08-201509-01-2018
29-03-2016
18-04-2017
10-08-2017
08-12-2017
LastTraded
Date
10/12/15
28/10/16
28/10/16
09/03/16
09/03/16
29/08/1429/08/1409/11/16
29/03/18
29/03/18
09/11/16
18/03/16
10/06/15
10/06/15
06/02/15
20/11/15
20/11/15
24/10/13
20/11/15
30/08/1305/09/1115/12/14
13/06/1301/11/16
15/12/14
01/08/0707/06/0725/05/0701/11/16
28/03/16
29/11/1329/11/1311/12/17
29/11/1311/12/17
26/01/15
26/01/15
26/01/15
24/11/14
31/07/17
31/07/17
03/05/17
10/12/20
27/10/21
27/10/26
08/03/21
08/03/26
29/08/1929/08/1909/11/23
29/03/23
29/03/25
09/11/21
18/03/19
10/06/20
10/06/20
06/02/20
20/11/20
20/11/20
23/10/18
20/11/25
29/08/2304/09/2114/12/19
12/06/1801/11/23
14/12/24
31/07/2231/03/2431/03/2101/11/21
28/03/21
28/11/1828/11/1811/12/22
28/11/1811/12/22
25/01/20
25/01/20
25/01/20
24/11/19
30/07/22
30/07/19
02/05/22
Maturity Date
Issued Date
Code
C2299-10.5COCR/BD/10/12/20-C2335-10.4COMB/BD/27/10/21-C2360-12COMB/BD/27/10/26-C2359-12.25COMB/BD/08/03/21-C2341-10.75COMB/BD/08/03/26-C2342-11.25CRL/BC/29/08/19B7.69CRL/BC/29/08/19A10DFCC/BD/09/11/23-C2367-12.75DFCC/BD/29/03/23-C2393-12.6DFCC/BD/29/03/25-C2394-13DFCC/BD/09/11/21-C2366-12.15DFCC/BD/18/03/19-C2345-10.625DVBD/BD/10/06/20-C2305-9.1DVBD/BD/10/06/20-C2306-9.4FCT/BD/06/02/20-C2295-9.5HDFC/BD/20/11/20-C2331-10.5HDFC/BD/20/11/20-C2332HDFC/BC/23/10/18C15.5HDFC/BD/20/11/25-C2330-12HNB/BC/29/08/23A08HNB/BC/04/09/21A11.5HNB/BD/14/12/19-C2274-7.75HNB/BC/12/06/18A14HNB/BD/01/11/23-C2361-13HNB/BD/14/12/24-C2275-8.33HNB/BC/31/07/22B16.75HNB/BC/31/03/2400FHNB/BC/31/03/2100EHNB/BD/01/11/21-C2362-11.75HNB/BD/28/03/21-C2346-11.25LFIN/BC/28/11/18B14.5LFIN/BC/28/11/18C15LFIN/BD/11/12/22-C2388-13.25LFIN/BC/28/11/18A14LFIN/BD/11/12/22-C2387-12.75LOFC/BD/25/01/20-C2289-9.1LOFC/BD/25/01/20-C2291-9LOFC/BD/25/01/20-C2290-9.25LOLC/BD/24/11/19-C2269-9LOLC/BD/30/07/22-C2385-13LOLC/BD/30/07/19-C2386-12.65MBSL/BD/02/05/22-
08/06/18
26/10/18
26/10/18
07/09/18
07/09/18
29/06/1829/06/1807/11/18
28/03/19
28/03/19
07/11/18
16/03/19
09/06/18
09/06/18
29/12/18
17/05/18
19/05/18
23/10/18
17/11/18
29/08/1829/06/1829/06/18
09/06/1830/10/18
29/06/18
29/06/18
30/10/18
27/03/19
29/06/1828/11/1811/06/18
27/05/1811/06/18
29/06/18
29/06/18
29/12/18
29/06/18
29/07/18
29/07/18
01/11/18
Next CouponDue Date
Daily Movements Corporate Debt on 11-05-2018
12.00
17.96
11.25
9.19 10.00 12.71
12.58
9.00
10.50
12.20
14.18
16.87
12.00 12.95
13.86
9.79 14.30
13.11
13.00
12.25
12.95
100.00
99.96
100.00
81.40
100.00
100.00 100.00 100.00
100.05
100.00
100.00
100.00
100.00
101.44
97.02
100.00
100.00
109.16
100.00
70.13 100.00 85.00
101.70 100.00
100.00
100.00 14.68 20.90 100.00
94.00
112.98 100.50 100.00
102.00 100.00
100.00
90.84
100.00
93.60
100.13
100.00
100.00
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
10.4
12
12.25
10.75
11.25
9.6710
12.75
12.6
13
12.15
10.625
9.1
9.4
9.5
10.5
12.75
15.5
12
811.57.75
1413
8.33
16.75
11.75
11.25
14.515
13.25
1412.75
9.1
9
9.25
9
13
12.65
11.47
2
2
2
2
2
441
1
1
1
1
1
1
1
2
4
1
1
122
11
2
1001
1
212
122
2
4
1
4
2
2
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
28
BANKS FINANCE AND INSURANCE
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCANTILE INV
NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANK
NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANK
NATIONS TRUST
NATIONS TRUST
NATIONS TRUSTNATIONS TRUST
NATIONS TRUSTNATIONS TRUST
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PEOPLES LEASING
PEOPLES LEASINGPEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
RDB
RDB
RDB
SAMPATHSAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
[SL]
AA-
AA-
[SL]
BBB+
A+A+
A+
A+A+
A+
A-(lka)
A-(LKA)
A-(lka) A-(lka)
A-A-
BBB
BBB
BBB
BBB
BBB
BBB
AA-
AA-AA-(lka)
AA-
AA-(lka)
AA-(lka)
AA-
AA-
A-
A-
A-
A+A
A(lka)
A
A+
A(lka)
100
100
100
100
100
100 100 100
100 100 100
100
100
100 100
100 100
100
100
100
100
100
100
100
100 100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
22-06-2015
22-03-2018
26-05-201718-01-201820-11-2017
20-04-201808-01-2018
03-05-2018
29-03-2017
18-01-2018
31-12-2014
13-02-2015
04-05-2018
11-05-2018
04-05-2018
03-12-2015
15-09-201726-01-2018
18-12-2015
16-10-2017
LastTraded
Date
03/05/17
13/11/14
13/11/14
03/05/17
05/11/14
19/12/1319/12/1324/06/15
19/12/1319/12/1324/06/15
08/11/16
08/11/16
08/11/1620/04/18
19/12/1320/04/18
29/09/15
29/09/15
29/09/15
29/09/15
30/10/14
30/10/14
13/11/15
24/09/1418/04/18
16/11/16
16/11/16
18/04/18
13/11/15
16/11/16
30/01/15
30/01/15
30/01/15
04/12/1310/06/16
21/12/17
18/11/15
04/12/13
20/03/18
02/05/22
12/11/19
12/11/19
02/05/22
05/11/18
19/12/2319/12/1824/06/20
19/12/1819/12/2524/06/20
08/11/21
08/11/21
08/11/2120/04/23
19/12/1820/04/23
29/09/19
29/09/19
29/09/18
29/09/18
30/10/19
30/10/19
12/11/19
23/09/1818/04/22
16/11/19
16/11/21
18/04/23
12/11/20
16/11/20
29/01/20
29/01/20
29/01/20
04/12/1810/06/21
21/12/22
18/11/20
04/12/18
20/03/23
Maturity Date
Issued Date
Code
C2380MBSL/BD/02/05/22-C2382-15MBSL/BD/12/11/19-C2266-9MBSL/BD/12/11/19-C2267-8.75MBSL/BD/02/05/22-C2381-14.5MERC/BC/05/11/18A10.5NDB/BC/19/12/23C13.9NDB/BC/19/12/18B13.4NDB/BD/24/06/20-C2309-9.4NDB/BC/19/12/18A13NDB/BC/19/12/25D14NDB/BD/24/06/20-C2308-0NTB/BD/08/11/21-C2365-12.65NTB/BD/08/11/21-C2364-12.8NTB/BD/08/11/21-C2363NTB/BD/20/04/23-C2402-12.65NTB/BC/19/12/18A13NTB/BD/20/04/23-C2401-13PABC/BD/29/09/19-C2311-10PABC/BD/29/09/19-C2312PABC/BD/29/09/18-C2314PABC/BD/29/09/18-C2313-9.5PABC/BC/30/10/19A9.75PABC/BC/30/10/19B9.5233PLC/BD/12/11/19-C2322-9.6PLC/BC/23/09/18B9.625PLC/BD/18/04/22-C2399-12.4PLC/BD/16/11/19-C2373-11.9PLC/BD/16/11/21-C2375-12.6PLC/BD/18/04/23-C2398-12.8PLC/BD/12/11/20-C2323-9.95PLC/BD/16/11/20-C2374-12.25RDB/BD/29/01/20-C2294-8.81RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2292-9SAMP/BC/04/12/18A13SAMP/BD/10/06/21-C2352-12.75SAMP/BD/21/12/22-C2389-12.5SAMP/BD/18/11/20-C2328-9.9SAMP/BC/04/12/18B13.4SAMP/BD/20/03/23-C2390-12.5
01/05/19
29/12/18
29/06/18
01/11/18
02/11/18
29/12/1819/12/1829/12/18
29/06/1829/12/18
04/11/18
06/11/18
04/11/1819/10/18
29/06/1819/04/19
27/09/18
27/09/18
27/09/18
27/09/18
27/10/18
27/10/18
10/05/18
23/09/1817/04/19
14/05/18
14/05/18
17/04/19
10/11/18
14/05/18
29/06/18
29/06/18
29/12/18
29/06/1807/06/18
20/06/18
17/05/18
04/12/18
19/09/18
Next CouponDue Date
Daily Movements Corporate Debt on 11-05-2018
9.75
13.48
17.59 13.87 16.50
15.43 13.89
12.65
12.75
13.87
9.75
8.35
11.90
12.60
12.25
11.79
14.84 13.07
9.93
12.81
100.00
97.35
100.00
100.00
98.00
86.00 99.53 86.00
98.50 100.50 63.81
100.00
100.00
100.00 100.00
99.27 100.00
100.00
100.00
100.00
100.00
99.94
100.00
100.00
103.84 100.00
100.00
100.00
100.00
100.00
100.00
100.00
90.00
100.00
98.00 99.00
100.00
99.87
100.50
100.00
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
15
9
8.75
14.5
10.5
13.913.49.4
13140
12.65
12.8
10.9712.65
1313
10
11.1875
10.6875
9.5
9.75
9.5233
9.6
9.62512.4
11.9
12.6
12.8
9.95
12.25
8.81
8.71
9
1312.75
12.5
9.9
13.4
12.5
1
1
2
2
1
111
210
2
1
22
21
2
2
2
2
1
2
2
11
2
2
1
1
2
2
4
1
21
2
2
1
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
29
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SANASA DEV. BANK
SANASA DEV. BANK
SANASA DEV. BANK
SANASA DEV. BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SENKADAGALA
SENKADAGALASENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCESINGER FINANCE
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
VALLIBEL FINANCE
VALLIBEL FINANCEVALLIBEL FINANCE
VALLIBEL FINANCE
LION BREWERY
A+
A+
A
A
A+(SO)
A+
A-
A-(SO)
BBB+
BBB+
A-
A-
A-(LKA)
A-(LKA)
BBB+(LKA)
BBB+(lka)
BBB+
BBB+
A-
BBB+(lka)
BBBBBB+(lka)
BBB+
BBB+(LKA)
BBB+(lka)
BBB(lka)
BBB
BBB+BBB
A-(lka)
A-
A-(lka)
BBB+(lka)
BB
BBAA
BB
AA-
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
100
100 100
100
100
100
100
100
100 100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
07-03-2017
25-07-2017
16-02-2018
24-08-2016
30-03-2015
07-01-2015
09-04-2018
09-03-2017
22-01-2018
25-04-2018
27-11-2017
02-09-2016
27-07-201602-01-2017
10-05-2018
29-03-2017
02-07-2015
27-09-2017
10-01-201820-07-2016
18-04-2017
LastTraded
Date
15/12/14
15/12/14
10/06/16
18/11/15
31/12/15
31/12/15
31/12/15
31/12/15
29/03/18
15/07/16
23/12/14
23/12/14
23/12/14
23/12/14
15/07/16
29/03/18
15/07/16
29/03/18
23/12/14
10/11/16
11/12/1310/11/16
10/11/16
10/11/16
10/11/16
06/04/16
17/06/15
10/09/1306/04/16
20/09/16
20/09/16
24/12/14
04/10/17
20/02/14
20/02/1431/03/15
20/02/14
08/12/14
14/12/19
14/12/19
10/06/21
18/11/20
31/12/18
31/12/20
31/12/20
31/12/18
29/03/28
15/07/21
22/12/20
22/12/18
22/12/19
22/12/19
15/07/21
29/03/23
15/07/23
29/03/25
22/12/20
09/11/19
10/12/1809/11/20
09/11/18
09/11/20
09/11/19
06/04/20
17/06/20
10/09/1806/04/19
20/09/19
20/09/21
24/12/19
04/10/22
20/02/19
20/02/1931/03/20
20/02/19
08/12/19
Maturity Date
Issued Date
Code
SAMP/BD/14/12/19-C2273-8.1SAMP/BD/14/12/19-C2271-8.25SAMP/BD/10/06/21-C2353SAMP/BD/18/11/20-C2329SDB/BD/31/12/18-C2338-9.6SDB/BD/31/12/20-C2337-10SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/18-C2340-9.9SEYB/BD/29/03/28-C2397-13.5SEYB/BD/15/07/21-C2355-13SEYB/BD/22/12/20-C2277-8.6SEYB/BD/22/12/18-C2276-8SEYB/BD/22/12/19-C2278-8.6SEYB/BD/22/12/19-C2279-8.35SEYB/BD/15/07/21-C2356SEYB/BD/29/03/23-C2395-12.85SEYB/BD/15/07/23-C2354-13.75SEYB/BD/29/03/25-C2396-13.2SEYB/BD/22/12/20-C2280-8.75SFCL/BD/09/11/19-C2369SFCL/BC/10/12/18A15SFCL/BD/09/11/20-C2370SFCL/BD/09/11/18-C2371-12.5SFCL/BD/09/11/20-C2368-13.75SFCL/BD/09/11/19-C2372-13.25SFIN/BD/06/04/20-C2347-12SFIN/BD/17/06/20-C2307-9.95SFIN/BC/10/09/18C14.5SFIN/BD/06/04/19-C2348-11.5SLFL/BD/20/09/19-C2358-13SLFL/BD/20/09/21-C2357-13.5SLFL/BD/24/12/19-C2281-8.9SLFL/BD/04/10/22-C2384-12.5VFIN/BC/20/02/19A14.75VFIN/BC/20/02/19C15.5VFIN/BD/31/03/20-C2298-10.25VFIN/BC/20/02/19B15
LION/BD/08/12/19-C2270
29/06/18
29/12/18
08/06/18
17/05/18
29/06/18
29/06/18
29/06/18
29/06/18
28/09/18
12/07/18
22/06/18
22/06/18
22/12/18
22/06/18
12/07/18
28/09/18
12/07/18
28/09/18
22/12/18
08/11/18
09/06/1808/11/18
08/11/18
08/11/18
08/11/18
05/10/18
29/12/18
29/06/1805/10/18
18/09/18
18/09/18
29/12/18
03/10/18
29/06/18
20/02/1929/09/18
29/09/18
29/09/18
Next CouponDue Date
Daily Movements Corporate Debt on 11-05-2018
14.90
15.07
11.27
12.71
9.92
8.60
12.83
13.74
12.50
12.47
13.74
11.99
13.40 11.54
12.43
13.43
8.88
13.17
14.32 10.48
15.01
85.00
87.00
98.50
100.00
100.00
100.00
100.00
100.00
100.00
101.00
94.31
100.00
99.99
100.00
100.00
100.06
100.00
100.00
100.00
100.00
102.03 100.00
100.00
100.00
100.00
100.00
100.00
102.00 99.88
100.50
100.00
99.98
100.00
102.00
101.05 99.28
100.00
100.00
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
8.1
8.25
10.73
10.18
9.6
10
10.3
9.9
13.5
13
8.6
8
8.6
8.35
10.46
12.85
13.75
13.2
8.75
10.02
1510.27
12.5
13.75
13.25
12
9.95
14.511.5
13
13.5
8.9
12.5
14.75
15.510.25
15
7.85
2
1
2
2
2
2
2
2
2
2
2
2
1
2
2
2
2
2
1
2
42
2
2
2
2
1
42
1
1
1
1
4
12
2
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
30
BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
HEALTH CARE
INVESTMENT TRUSTS
PLANTATIONS
TELECOMMUNICATIONS
TRADING
LION BREWERY
LION BREWERY
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
MTD WALKERS
MTD WALKERS
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGSRICHARD PIERISRICHARD PIERIS
NAWALOKANAWALOKANAWALOKANAWALOKANAWALOKA
JANASHAKTHI
KOTAGALA
KOTAGALAKOTAGALA
KOTAGALA
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
AA-
AA-
A+
A+
A+
A+
BBB+
BBB+
BBB+
BBB
BBB+
AA-
AA-
[SL]AA-
A+AA-AA-
AAAAA
BBB
BBB-
BBB-BBB-
BBB-
AAA(lka)
AAA
A-
BBB+
BBB+
A-
A-
A-
1,000
1,000
100
100
100
100
100
100
100
100
100
100
100
100
100 100 100
100 100 100 100 100
100
100
100 100
100
100
100
100
100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
08-01-2015
13-11-2015
18-12-2017
09-01-2018
11-05-2018
24-04-2018
26-03-2018
16-11-2015
10-08-2017
30-03-2016
23-09-201613-09-2016
24-03-2016
15-06-2015
27-04-2018
LastTraded
Date
17/06/13
17/06/13
18/11/15
18/11/15
18/11/15
18/11/15
30/09/15
30/09/15
04/12/15
05/08/14
04/12/15
06/03/15
06/03/15
31/05/16
29/04/1416/05/1416/05/14
30/09/1330/09/1330/09/1330/09/1330/09/13
19/11/14
27/05/14
27/05/1427/05/14
27/05/14
19/04/18
19/04/18
20/12/13
26/12/14
26/12/14
15/03/16
15/03/16
08/06/15
17/06/18
17/06/18
18/11/20
18/11/22
17/11/23
18/11/21
30/09/18
30/09/20
04/12/20
05/08/19
04/12/20
06/03/20
06/03/19
31/05/19
29/04/1916/05/1816/05/19
30/09/2230/09/2330/09/2130/09/1930/09/18
19/11/19
26/05/19
26/05/2126/05/20
26/05/18
19/04/28
19/04/28
20/12/18
26/12/19
26/12/18
15/03/19
15/03/19
07/06/18
Maturity Date
Issued Date
Code
LION/BC/17/06/18E13.79LION/BC/17/06/18H14
AEL/BD/18/11/20-C2324-10.25AEL/BD/18/11/22-C2327-10.72AEL/BD/17/11/23-C2325-10.95AEL/BD/18/11/21-C2326-10.45KAPI/BD/30/09/18-C2316-9.75KAPI/BD/30/09/20-C2315-10.25
CSEC/BD/04/12/20-C2334CSEC/BC/05/08/19A12.5CSEC/BD/04/12/20-C2333-10.5HAYL/BD/06/03/20-C2297-7.85HAYL/BD/06/03/19-C2296-7.6HAYL/BD/31/05/19-C2349HHL/BC/29/04/19A11RICH/BC/16/05/18B11RICH/BC/16/05/19C11.25
NHL/BC/30/09/22E14.4NHL/BC/30/09/23F14.45NHL/BC/30/09/21D14.35NHL/BC/30/09/19B14.15NHL/BC/30/09/18A14.15
JANA/BD/19/11/19-C2268-10.75
KOTA/BC/26/05/19B14.5KOTA/BC/26/05/21D15KOTA/BC/26/05/20C14.75KOTA/BC/26/05/18A14.25
SLTL/BD/19/04/28-C2400-12.75SLTL/BD/19/04/28-C2403-12.75
ABNS/BC/20/12/18C14.5ABNS/BD/26/12/19-C2286-9ABNS/BD/26/12/18-C2284-8.5SINS/BD/15/03/19-C2343SINS/BD/15/03/19-C2344-10.5SINS/BD/07/06/18-C2303-8.6
17/06/18
17/06/18
17/05/18
17/05/18
17/05/18
17/05/18
29/09/18
29/09/18
31/05/18
29/12/18
31/05/18
05/09/18
05/09/18
29/05/18
29/09/1816/05/1829/09/18
29/06/1829/06/1829/06/1829/06/1829/06/18
29/12/18
29/06/18
29/06/1829/06/18
26/05/18
18/04/19
18/10/18
29/06/18
22/06/18
22/06/18
14/09/18
14/09/18
07/06/18
Next CouponDue Date
Daily Movements Corporate Debt on 11-05-2018
8.55
10.17
12.50
12.50
12.68
9.42
13.03
10.40
12.75
14.48
14.99 14.74
14.23
9.68
14.25
1000.00
1160.48
100.00
100.00
100.00
100.00
100.00
100.28
100.00
100.13
95.24
100.00
100.00
98.50
101.49 100.00 98.20
100.00 100.00 100.00 111.80 100.00
96.15
100.00
100.00 100.00
100.00
100.00
100.00
114.06
92.48
100.00
100.00
100.00
100.00
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
12.09
14
10.25
10.72
10.95
10.45
9.75
10.25
11.38
12.5
10.5
7.85
7.6
11.12
1111
11.25
14.414.4514.3514.1514.15
10.75
14.5
1514.75
14.25
12.75
12.75
14.5
9
8.5
10.97
10.5
8.6
4
4
2
2
2
2
2
2
2
1
2
2
2
2
222
44444
1
2
22
2
1
2
2
2
2
2
2
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
31
TRADING
SINGER SRI LANKA A- 100
Company Name Credit Rating(As at date
listing)
Par Value
09-05-2017
LastTraded
Date
08/06/15 07/06/18
Maturity Date
Issued Date
Code
SINS/BD/07/06/18-C2304
07/06/18
Next CouponDue Date
Daily Movements Corporate Debt on 11-05-2018
14.74 95.00
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
9.5 2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
32
Board Security Traded Price (Rs.) Traded Yield Traded Quantity ** Issued Date Maturity Date
Government Securities Traded on 11-05-2018
Transaction Value
Corporate Debt Securities Traded on 11-05-2018
TOMTOMTOM
Board Security
PLC/BD/16/11/21-C2375-12.6HAYL/BD/31/05/19-C2349HAYL/BD/31/05/19-C2349
100.0000000 98.5000000 98.5000000
Traded Price (Rs.)
12.60 12.68 12.68
Traded Yield
1,500,000 2,500 2,500
Traded Quantity **
16-NOV-1631-MAY-1631-MAY-16
Issued Date
16-NOV-2131-MAY-1931-MAY-19
Maturity Date
159,397,789.50 258,921.27 258,921.27
Transaction 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
33
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
3,489,360,000 473,745,104,512 490,876,403,875 3,402,263,732
39,207,494,349
312,163,171,969 265,987,677,215 29,106,081,411 87,838,568,342 779,736,924,478 57,600,537,650
5,871,608,368
92,670,801,802 77,433,004,323 4,518,154,154
56,490,934,283 47,294,607,505 164,372,873,351
9,596,966,250 18,388,511,736
41,747.40 236,447,205.40 96,374,355.20
55,745.70
30,313,883.00
7,811,231.60 33,558,842.60 31,984,795.20 1,124,089.70
244,362,713.70 875,131.10
12,487.20
13,354,782.90 35,444,564.40
.00
3,267,829.80 867,733.40
13,942,286.50
240,247.60 10,682,875.90
961 1,511,406 826,850
919
1,273,654
943,523 1,356,325 891,986 1,332,158 5,401,608 66,389
968
3,470,845 757,026
0
95,483 24,413 984,784
50,038 2,952,749
5 543 322 9
184
690 439 411 95 443 36
7
193 262 0
172 30 67
21 264
6.22 7.32 12.48 25.40
28.71
86.17 5.53
14.60 18.01 15.55
14.29
3.80 7.57 6.14
5.04 14.86 11.16
12.62
.75 .97 1.00 .94
1.14
1.77 1.00 1.11 2.24 2.54 2.03
1.90
1.21 1.21 1.32
.64 .82 1.24
.91 2.38
5.76 1.88 3.70 1.90
4.98
1.30 2.81 2.29 2.56 3.18 2.19
.94
5.30 5.95 2.51
3.79 4.74 2.91
3.06 3.25
115242
8
303734
436
1
10170
1672
24
116315
15
405335
5510
2
11222
20122
26
Industry Group
l¾udka; iuqyh
Jiwj; njhFjp
Market Capitalization
fjf<|fmd< m%d.aOkSlrKh
re;ij Kjyhf;fk
TurnovermsßjegquGus;T
Value Volume(No.)
Trades (No.) PER PBV DY Securities Traded
Securities Listed
.kqfokq ñ, bmhqï wkqmd;h
ñ, fmd;a w.fhys
wkqmd;hla f,i
,dNdxY M,odj
.kqfokq jQ iq/l=ïm;a
,ehsia;=.; iq/l=ïm;a
jákdlu m%udKhngWkj msT
tpahghuk tpiy ciog;G
tpfpjk
tpiy Gj;jfg; ngWkjp
gq;FyhgtpisT
tpahghuk; epiwTw;w fk;gdpfs
gl;bay; gLj;jg;gl;l
fk;gdpfs;
N/A
N/A
34
Daily Movements Equity on 11th May 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
AUTOMOBILES & COMPONENTS
BANKS
CAPITAL GOODS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
KELANI TYRES
COMMERCIAL BANK[X.0000] (+)
COMMERCIAL BANK (+)
DFCC BANK PLC
HNB[X.0000] (+)
HNB (+)
HDFC (+)
NAT. DEV. BANK (+)
NATIONS TRUST[X.0000] (+)
NATIONS TRUST (+)
PAN ASIA (+)
SAMPATH (+)
SANASA DEV. BANK (+)
SEYLAN BANK[X.0000] (+)
SEYLAN BANK (+)
UNION BANK (+)
AMANA BANK (+)
ACCESS ENG SL
ACL
AITKEN SPENCE
ALUFAB
BROWNS
CENTRAL IND.
DOCKYARD (+)
E B CREASY
HAYLEYS
HEMAS HOLDINGS
JKH
KELANI CABLES
LANKA ASHOK
LANKA CERAMIC
LANKA TILES
LANKA WALLTILE
LANKEM CEYLON
LAXAPANA
MTD WALKERS
OFFICE EQUIPMENT
RENUKA HOLDINGS[X.0000]
RENUKA HOLDINGS
RICHARD PIERIS
ROYAL CERAMIC
SIERRA CABL
SOFTLOGIC
FORT LAND
ADAM CAPITAL
SERENDIB ENG.GRP
VALLIBEL ONE
43.40
103.50 133.10 116.00 188.20 242.30 33.40 135.80 87.50 86.10 16.10 299.30 106.30 53.00 85.20 13.70
3.50
18.90 42.70 52.00 20.20 70.00 38.20 82.50
1,200.00 216.10 125.10 162.00 98.00 993.40 140.00 102.70 95.20 40.50 11.00 20.00 77.90 14.20 19.50 12.40 104.60 2.30 23.00 19.50
.60 8.90 22.00
43.40
103.50 134.00 116.00 188.20 242.30 33.70 135.50 90.00 86.80 16.10 300.00 106.30 52.90 85.20 13.60
3.50
18.90 42.60 52.00 20.20 70.00 38.20 82.50
1,200.00 216.00 125.10 162.00 94.00 990.00 140.00 103.00 95.40 40.30 11.00 20.00 75.00 15.00 20.00 12.40 104.60 2.30 23.00 19.50
.60 8.90 22.00
11/05/18
11/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1808/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/18
11/05/18
11/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1808/05/1811/05/1811/05/1811/05/1808/05/1811/05/1810/05/1810/05/1811/05/1808/05/1811/05/1811/05/1809/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/18
11/05/1811/05/1811/05/18
43.50
105.00 134.20 116.00 190.00 243.90 33.90 136.90
.00 86.80 16.10 301.50 108.00 53.50 86.40 13.90
3.50
19.00 43.00 52.90 21.50 70.10 38.40 82.50 .00
217.00 126.00 162.50
.00 1,000.00
.00 .00
95.40 .00
11.00 20.10 .00
15.00 20.00 12.50 105.00 2.30 23.40 19.50
.60 9.00 22.50
43.40
103.00 133.00 115.80 188.00 242.00 31.70 135.00
.00 85.50 16.00 299.00 106.00 52.60 85.20 13.60
3.40
18.90 42.40 51.90 20.20 70.00 38.20 82.20 .00
216.00 125.10 162.00
.00 990.00
.00 .00
95.00 .00
10.80 20.00 .00
15.00 20.00 12.40 104.60 2.20 22.50 19.50
.60 8.90 22.00
2,492,719
17,005,042 328,686,243 63,185,050 45,102,082 140,245,288 9,486,043 25,674,596 9,046,398 56,428,863 88,749,054 61,617,517 12,836,883 11,874,620 2,329,665
861,145,536
1,593,470,104
92,892,398 4,513,572
105,928,724 175,211 6,145,628 593,577
37,999,203 11,682
2,913,559 180,145,500 815,383,340
916,453 1,027,560
187 5,690,413 668,533 58,914 38,561
153,854,748 150,725 1,445,471 10,051,164
1,498,804,522 12,559,039 7,051,413
375,613,467 906,662
485,250 25,899,317 9,138,632
80,400,000
65,013,174 945,611,516 265,097,688 97,199,341 395,451,248 64,710,520 177,463,062 41,148,113 236,599,023 442,561,629 280,902,248 54,778,867 181,995,082 184,104,010 1,091,406,249
2,501,390,534
1,000,000,000 119,787,360 405,996,045 12,058,200 70,875,000 19,768,428 71,858,924 2,535,458 75,000,000 574,933,259 1,387,527,097 21,800,000 3,620,843 6,000,000 53,050,410 54,600,000 33,853,200 39,000,000 167,647,568
833,560 12,856,830 89,034,626
2,035,038,275 110,789,384 537,512,430 1,192,543,209 180,000,000
252,000,242 32,383,250
1,086,559,353
41747
219017 31627506 1491983 4217995
88871286 72940
6037426 0
27696569 944121
69219383 1857517 1066423 1490665 1459520
174856
523507 767700
1846039 66054 31505 8421
17319 0
529976 756360
87991138 0
181954 0 0
55193 0
53990 21070
0 750 420
164850 147647 55940
1114193 9750
91 32042
1998449
3,489,360,000
6,728,863,509 125,860,892,780 30,751,331,808 18,292,915,976 95,817,837,390 2,161,331,368 24,099,483,820 3,600,459,888 20,371,175,880 7,125,242,227 84,074,042,826 5,822,993,562 9,645,739,346 15,685,661,652 14,952,265,611
8,754,866,869
18,900,000,000 5,114,920,272 21,111,794,340 243,575,640 4,961,250,000 755,153,950 5,928,361,230 3,042,549,600 16,207,500,000 71,924,150,701 224,779,389,714 2,136,400,000 3,596,945,436 840,000,000 5,448,277,107 5,197,920,000 1,371,054,600 429,000,000 3,352,951,360 64,934,324 182,566,986 1,736,175,207 25,234,474,610 11,588,569,566 1,236,278,589 27,428,493,807 3,510,000,000
151,200,145 288,210,925
23,904,305,766
78,807,532
64,188,281 937,841,901 262,394,729 90,696,230 391,198,474 63,529,520 175,955,451 41,145,618 235,925,512 431,255,155 272,939,768 47,108,457 180,111,445 179,187,188 1,085,901,658
1,789,703,271
999,448,720 117,384,756 404,299,125 11,925,104 64,155,989 19,357,966 71,423,280 2,503,782 65,100,676 574,227,083 1,376,487,048 20,935,771 1,063,257 5,812,974 52,690,922 53,244,130 30,410,541 38,911,609 167,500,204
764,970 12,855,441 89,008,358
1,948,333,505 109,429,852 219,777,010 1,192,543,209 178,775,755
252,000,142 32,383,215
1,086,455,353
ffoksl fjkiaùï - fldgia /35
Daily Movements Equity on 11th May 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
CAPITAL GOODS
COMMERCIAL & PROFESSIONAL SERVICES
CONSUMER DURABLES & APPAREL
CONSUMER SERVICES
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MACKWOODS ENERGY
CEYLON PRINTERS
GESTETNER
LAKE HOUSE PRIN.
PARAGON
PRINTCARE PLC
ABANS
CEYLON LEATHER (DS)
DANKOTUWA PORCEL
HAYLEYS FABRIC
HAYLEYS FIBRE
KELSEY
LANKA CENTURY
REGNIS (+)
SINGER IND. (+)
TEEJAY LANKA
TAPROBANE
BLUE DIAMONDS[X.0000]
BLUE DIAMONDS
ORIENT GARMENTS (TS)
RADIANT GEMS
A.SPEN.HOT.HOLD.
AMAYA LEISURE
AHOT PROPERTIES
BROWNS BEACH
HOTELS CORP.
CITRUS LEISURE
DOLPHIN HOTELS
HOTEL DEVELOPERS (DS)
HOTEL SIGIRIYA
HUNAS FALLS
KEELLS HOTELS
RENUKA CITY HOT.
SERENDIB HOTELS[X.0000]
SERENDIB HOTELS
SIGIRIYA VILLAGE
TAL LANKA
TANGERINE
KANDY HOTELS
KINGSBURY
ANILANA HOTELS
BANSEI RESORTS
BERUWALA RESORTS
2.10
69.80 115.00 107.60 56.50 31.20
86.10 60.40 7.10 12.40 73.00 40.10 11.00 98.00 150.00 29.70
5.60
.30 .90 7.00 28.00
30.50 46.60 52.70 14.90 14.90 7.30 27.90
62.00 87.20 9.00
260.20 14.00 17.80 42.00 15.70 44.00 5.50 17.00
1.20 6.30 .80
2.30
69.80 115.00 134.50 64.00 31.20
89.00 60.10 7.30 12.30 73.00 42.60 11.10 98.00 150.00 29.70
5.60
.40 .90 7.00 28.00
31.10 47.50 53.40 14.90 16.40 7.20 27.90 .00
62.00 98.90 9.00
260.20 15.10 18.80 42.00 16.00 44.00 5.50 17.40
1.30 6.30 .90
10/05/18
10/05/1804/05/1811/05/1811/05/1809/05/18
10/05/1827/09/1711/05/1811/05/1810/05/1810/05/1811/05/1811/05/1810/05/1811/05/18
10/05/18
11/05/1811/05/1813/01/1611/05/18
11/05/1811/05/1811/05/1811/05/1811/05/1811/05/1802/05/18
11/05/1811/05/1811/05/1809/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/18
11/05/1811/05/1811/05/18
.00
.00 .00
134.50 66.00 .00
.00 .00 7.30 12.80 .00 .00
11.20 98.80 .00
30.00
.00
.40 .90 .00
33.00
31.90 47.50 53.40 15.40 16.40 7.50 .00 .00
62.00 98.90 9.00 .00
15.10 18.80 42.00 16.00 44.00 5.50 17.40
1.30 6.40 .90
.00
.00 .00
134.50 53.90 .00
.00 .00 7.00 12.30 .00 .00
10.90 98.00 .00
29.40
.00
.30 .80 .00
27.10
30.50 46.10 52.60 14.80 16.30 7.20 .00 .00
62.00 86.50 8.90 .00
15.10 17.50 42.00 15.40 44.00 5.40 16.70
1.10 6.30 .80
3,168,111
130,110 1,506,840
7,431 158,860 317,897
198,891 171,730 8,847,139 2,317,961 35,637 362,417 3,978,736 470,421 10,200
323,709,817
439,299
662,327 28,696,383
36,440 638,949
2,321,694 100,978 7,754,219 2,794,861 1,066,956 306,902 309,087
12,537,225 145,057 21,301
12,002,864 38,075
8,246,770 19,325,553
30,885 116,269,375
65,491 110,131,600
488,223
135,403,872 27,336,269 6,873,443
100,000,000
600,170 2,657,812 2,937,245 1,000,280 85,966,670
5,110,560 16,363,724 162,552,920 207,740,888 8,000,000 17,429,274 356,869,666 11,267,863 3,846,300
701,956,580
1,002,724,815
194,633,623 206,601,782 54,916,656 2,400,000
336,290,010 51,876,976 442,775,300 129,600,000 180,030,942 96,650,427 31,621,477
2,046,645,686 5,859,000 5,625,000
1,456,146,780 7,000,000 36,011,056 75,514,738 9,000,000
139,637,494 20,000,000 577,500,000 242,000,000
493,308,514 53,728,000 600,000,000
0
0 0
6591 49155
0
0 0
35504 405543
0 0
879865 48119
0 28792506
0
8237 126250
0 17859
299856 15927
168793 87042
442 75417
0 0
5580 42356
311080 0
106 16905 29274
174482 48488 24269
843681
96042 1836
149000
210,000,000
41,891,866 305,648,380 316,047,562 56,515,820
2,682,160,104
440,019,216 988,368,930 1,154,125,732 2,575,987,011 584,000,000 698,913,887 3,925,566,326 1,104,250,574 576,945,000
20,848,110,426
5,615,258,964
58,390,087 185,941,604 384,416,592 67,200,000
10,256,845,305 2,417,467,082 23,334,258,310 1,931,040,000 2,682,461,036 705,548,117 882,239,208
194,022,011,033 363,258,000 490,500,000
13,105,321,020 1,821,400,000 504,154,784 1,344,162,336 378,000,000 2,192,308,656 880,000,000 3,176,250,000 4,114,000,000
591,970,217 338,486,400 480,000,000
100,000,000
568,550 2,262,952 2,431,599 906,620
82,119,345
4,932,456 14,865,751 162,431,160 207,533,525 7,544,154 17,238,802 355,983,363 11,145,401 3,768,534
701,956,580
1,002,716,958
191,897,557 193,135,900 54,901,056 1,450,536
335,025,446 51,260,315 442,296,178 129,269,958 178,758,539 96,569,309 31,274,942
2,010,255,697 3,795,972 5,483,159
1,452,837,671 6,916,289 21,937,083 50,317,809 8,962,966
135,967,953 19,134,423 544,258,155 240,854,210
489,508,514 53,728,000 598,247,561
ffoksl fjkiaùï - fldgia /36
Daily Movements Equity on 11th May 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
CONSUMER SERVICES
DIVERSIFIED FINANCIALS
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
EDEN HOTEL LANKA
GALADARI (+)
CITRUS HIKKADUWA
JETWING SYMPHONY
CITRUS KALPITIYA (DS)
MAHAWELI REACH
MARAWILA RESORTS
PALM GARDEN HOTL
PEGASUS HOTELS
RAMBODA FALLS
RENUKA HOTELS
ROYAL PALMS
LIGHTHOUSE HOTEL
FORTRESS RESORTS
NUWARA ELIYA
TRANS ASIA
CITRUS WASKADUWA
MIRAMAR (TS)
ALLIANCE
ARPICO
ASIA ASSET
ASIA CAPITAL
CENTRAL FINANCE
CEYLON GUARDIAN
CEYLON INV.
CDB[X.0000]
CDB
CFI
DUNAMIS CAPITAL
FIRST CAPITAL
LOLC
LANKA VENTURES
LB FINANCE
MERCHANT BANK (+)
NATION LANKA
PEOPLES LEASING
PEOPLE'S MERCH
RENUKA CAPITAL
S M B LEASING[X.0000] (+)
S M B LEASING (+)
SINGER FINANCE
THE FINANCE CO.
THE FINANCE CO.[X.0000]
VALLIBEL FINANCE
MULTI FINANCE
ABANS FINANCIAL
CAPITAL LEASING (+)
ASIA SIYAKA
AMF CO LTD
18.00 8.90 7.00 13.00 4.50 16.80 2.30 27.30 28.00 20.00 70.00 18.60 36.60 10.50
1,346.80 85.00 3.20
61.90
69.90 158.70 1.30 8.10
100.00 81.00 41.70 78.50 86.00 63.90 24.00 30.00 116.60 47.00 122.30 12.70 .90
15.10 13.20 4.70 .30 .50
15.60 4.80 2.00 66.90
15.00 23.10
2.30 400.00
17.90 9.10 7.00 13.00 4.50 16.80 2.30 27.60 28.00 20.00 75.00 18.50 36.50 10.50
1,294.00 89.00 3.20
61.90
70.00 155.00 1.30 8.10
100.00 81.00 43.00 78.50 89.80 65.60 24.00 30.00 116.50 47.00 122.00 13.00 1.00 15.10 13.00 4.70 .30 .60
15.60 4.80 2.00 66.90
16.00 23.10 22.35 2.40
415.10
11/05/1811/05/1811/05/1809/05/1803/07/1711/05/1811/05/1811/05/1811/05/1804/05/1811/05/1809/05/1802/05/1811/05/1811/05/1809/05/1811/05/18
24/02/15
11/05/1810/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1810/05/1811/05/1811/05/1811/05/1811/05/1811/05/1810/05/1811/05/1810/05/1811/05/1811/05/1811/05/1811/05/1811/05/18
10/05/1811/05/18
11/05/1811/05/18
18.40 9.20 7.40 .00 .00
16.80 2.30 27.60 28.00 .00
75.00 .00 .00
10.60 1,294.00
.00 3.20
.00
70.00 .00 1.30 8.40
100.00 81.00 43.00 78.50 89.80 65.60 24.10 30.70 .00
47.00 122.60 13.00 1.00 15.20 .00 4.80 .00 .60
15.90 4.80 2.10 66.90
.00 23.20 .00 2.40
415.10
17.00 7.80 6.90 .00 .00
16.80 2.20 26.20 28.00 .00
75.00 .00 .00
10.50 1,294.00
.00 3.20
.00
69.10 .00 1.30 8.10
100.00 81.00 41.00 78.50 89.80 65.60 24.00 30.00 .00
47.00 122.00 12.70 .90
15.10 .00 4.60 .00 .50
15.60 4.70 2.00 65.50
.00 23.10 .00 2.40
415.10
628,260 459,635,670
98,663 107,754,085
146,459 33,986,134 168,696 64,615 108,120 355,060 199,355 2,708,825 228,503 242,984 37,527 84,073 205,021
347,585
461,440 2,150
506,764,100 122,787,608 27,645,240 6,703,712 4,538,436 218,891 60,245 95,670
3,398,995 730,397
24,247,061 1,007,387 4,075,977 1,356,086
163,964,383 101,558,013
473,213 364,461
54,628,410 92,239,723 345,767 41,709
2,264,817 283,148
7,600 19,671
1,999,999 2,834,125
33
105,600,000 500,829,564 204,782,354 502,188,559 161,200,010 47,066,447 228,000,000 43,267,000 30,391,538 20,000,000 40,297,530 50,000,000 46,000,000 110,886,684 2,186,040
200,000,000 201,746,915
2,750,000
33,696,000 7,437,500
839,207,833 131,329,995 216,758,888 82,978,868 99,451,059 8,005,984 46,299,223 6,604,000
122,997,050 101,250,000 475,200,000 50,000,000 138,514,284 165,717,222 753,489,783 1,579,862,482 67,500,000 173,798,500 614,066,101 1,191,766,772 202,074,075 57,966,232 100,000,000 41,550,600
63,610,181 66,561,573 20,000,000 260,000,000 5,608,355
1391775 2874286 555199
0 0
11760 25441
312688 14028
0 1500
0 0
160675 2588
0 70717
0
1234413 0
23530 67956 50000
648000 244370
7850 90 66
31421 23170425
0 3525
2360632 155189 12391
528990 0
284935 0
12267 15759 1430
375990 90955
0 3239
0 24
20755
1,900,800,000 4,457,383,120 1,433,476,478 6,528,451,267 725,400,045 790,716,310 524,400,000 1,181,189,100 850,963,064 400,000,000 2,820,827,100 930,000,000 1,683,600,000 1,164,310,182 2,944,158,672 17,000,000,000 645,590,128
170,225,000
2,355,350,400 1,180,331,250 1,090,970,183 1,063,772,960 21,675,888,800 6,721,288,308 4,147,109,160 628,469,744 3,981,733,178 421,995,600 2,951,929,200 3,037,500,000 55,408,320,000 2,350,000,000 17,079,369,644 2,104,608,719 678,140,805
23,855,923,478 891,000,000 816,852,950 184,219,830 595,883,386 3,152,355,570 278,237,914 200,000,000 3,937,958,115
954,152,715 1,537,572,336 448,000,000 598,000,000 2,243,342,000
105,210,343 444,589,769 168,427,463 397,203,073 161,000,009 45,846,325 227,737,510 42,460,374 30,222,402 19,993,400 38,869,455 49,258,386 45,558,300 110,762,006 2,120,931
199,421,189 201,746,915
1,678,198
32,155,215 7,379,300
839,207,830 130,909,114 198,675,000 81,172,928 96,891,712 7,904,610 45,248,019 6,578,268
122,761,554 100,150,947 472,672,030 49,863,998 138,152,460 165,123,252 752,145,500 1,579,434,724 66,758,489 173,552,600 609,049,461 1,182,109,583 201,852,461 49,683,005 94,427,300 41,514,200
63,507,979 66,262,980 20,000,000 260,000,000 5,513,942
ffoksl fjkiaùï - fldgia /37
Daily Movements Equity on 11th May 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
DIVERSIFIED FINANCIALS
ENERGY
FOOD & STAPLES RETAILING
FOOD, BEVERAGE & TOBACCO
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
BIMPUTH FINANCE
BRAC LNKA FNANCE
CIT
COLOMBO TRUST
COM.CREDIT
COMM LEASE & FIN
GUARDIAN CAPITAL
LOLC FINANCE
MERCANTILE INV
ORIENT FINANCE
PRIME FINANCE
SENKADAGALA
SINHAPUTHRA FIN
SINHAPUTHRA FIN[P.0000]
SOFTLOGIC CAP
SOFTLOGIC FIN
TRADE FINANCE
ADAM INVESTMENTS (+)
CIFL (TS)
ENTRUST SEC (DS)
SWARNAMAHAL FIN
VANIK INCORP PLC (+) (DS)
LANKA IOC
LAUGFS GAS[X.0000]
LAUGFS GAS
C T HOLDINGS
CARGILLS
CFT
TESS AGRO
TESS AGRO[X.0000]
BAIRAHA FARMS
BALANGODA (+)
BOGAWANTALAWA
BUKIT DARAH
CARSONS
COLD STORES
GRAIN ELEVATORS (+)
CEYLON TOBACCO (+)
CONVENIENCE FOOD
DISTILLERIES
GOOD HOPE
HORANA
INDO MALAY
KAHAWATTE (+)
KEGALLE
39.80 51.40 81.00 61.80 43.00 2.90 28.00 3.90
2,580.30 16.90 21.00 90.00 11.40 7.00 5.20 32.30 69.90
.30 .80
24.00 2.20
35.60 21.90 26.90
178.00 199.20 4.80
.80 .80
132.60 24.90 16.00 220.20 166.40 979.90 70.00
1,026.10 460.00 21.20
1,172.00 23.00
1,300.00 37.20 66.60
37.10 51.50 88.90 61.50 43.00 2.90 30.00 3.90
2,580.30 16.90 21.00 90.00 11.40 7.50 5.20 32.00 69.90
.30 .80
25.00 2.20 .00
35.90 21.90 27.00
178.00 199.20 4.80
.90 .90
134.00 25.00 16.40 225.00 166.00 975.00 70.00
1,026.10 460.00 21.30
1,197.90 23.00
1,494.90 35.30 66.60
04/05/1811/05/1803/05/1811/05/1811/05/1811/05/1809/05/1811/05/1808/12/1611/05/1811/05/1820/12/1610/05/1811/05/1811/05/1811/05/1811/05/18
11/05/1823/11/1704/01/1611/05/18
11/05/1811/05/1811/05/18
09/05/1811/05/1811/05/18
11/05/1811/05/18
11/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1827/04/1809/05/1827/04/1810/05/1811/05/18
.00 84.00 .00
63.00 43.00 3.00 .00 4.00 .00
17.30 21.00 .00 .00 7.50 5.40 32.40 69.90
.30 .00 .00 2.20 .00
37.00 22.30 27.00
.00 199.20 4.80
.90 .90
134.00 25.80 16.40 225.00 166.00 980.00 72.40
1,026.50 460.00 21.90 .00 .00 .00 .00
67.00
.00 51.00 .00
60.00 43.00 2.90 .00 3.90 .00
16.20 21.00 .00 .00 7.00 5.20 32.00 69.90
.20 .00 .00 2.20 .00
35.00 21.90 26.20
.00 199.20 4.80
.80 .80
132.50 24.60 16.00 225.00 166.00 975.00 70.00
1,026.00 450.00 20.70 .00 .00 .00 .00
66.60
3,910 12
60,281 29,821
121,533,096 32,630 331,800 5,124,140
10 60,600 34,703
5,954,393 1,174,760
5,000 1,531,961 458,006 25,115
8,357,164 45,500 21,500
5,793,841 4,030,431
418,683,654 5,477,890 965,729
32,024,397 16,245,121 1,708,100
7,818,754 661,500
603,471 236,902 106,972
30,738,376 44,916,609 10,322,680 36,739,610 182,677,142
76,565 87,241,856 3,816,504 400,250 4,682,174 2,487,810 905,999
107,733,344 237,943,274 6,588,636 46,519,243 318,074,365 6,377,711,170 25,833,808
4,200,000,000 3,006,000
148,018,370 36,000,000 72,475,061 62,958,930 6,707,650
688,160,000 67,928,384 56,800,400
898,552,400 83,426,733 33,000,014 500,000,140 65,481,650
532,465,705 52,000,000 335,000,086
201,406,978 255,999,927 140,196,000
280,000,000 40,000,000
16,000,000 23,636,363 83,750,000 102,000,000 196,386,914 95,040,000 60,000,000 187,323,751 2,750,000
4,600,000,000 3,883,782 25,000,000 4,811,400 79,889,805 25,000,000
0 537926
0 285992
3065685 888
0 9790
0 75167 4410
0 0
7075 184469
4296 6990
3259 0 0
35770 0
31672292 46781
265723
0 43027 12811
849097 219154
186858 508422 24083 2250 1660
53492899 3301968 296556 316026 736862
0 0 0 0
67940
4,287,787,091 12,230,284,284 533,679,516 2,874,889,217 13,677,197,695 18,495,362,393 723,346,624
16,380,000,000 7,756,381,800 2,501,510,453 756,000,000 6,450,280,429 717,731,802
3,578,432,000 2,194,086,803 3,970,347,960
269,565,720 66,741,386 792,000,336 1,100,000,308 52,385,320
18,955,779,098 1,138,800,000 9,011,502,313
35,850,442,084 50,995,185,458 672,940,800
280,000,000 40,000,000
2,121,600,000 588,545,439 1,340,000,000 22,460,400,000 32,678,782,490 93,129,696,000 4,200,000,000
192,212,900,901 1,265,000,000 97,520,000,000 4,551,792,504 575,000,000 6,254,820,000 2,971,900,746 1,665,000,000
84,179,678 237,865,594 6,564,379 46,517,498 317,676,753 6,377,711,170 25,792,487
4,200,000,000 3,006,000
147,992,140 35,998,700 68,729,481 60,790,340 5,894,070
687,023,157 62,271,716 56,800,400
898,552,400 82,642,607 32,900,014 500,000,140 61,877,977
530,151,700 51,560,725 334,442,600
194,661,955 251,990,486 132,524,632
276,871,176 39,962,256
15,814,074 22,012,061 79,946,247 95,391,181 194,159,948 90,376,154 59,910,961 12,356,090 2,697,752
4,567,846,137 3,561,719 23,325,022 4,253,672 77,854,360 23,469,006
ffoksl fjkiaùï - fldgia /38
Daily Movements Equity on 11th May 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
FOOD, BEVERAGE & TOBACCO
HEALTH CARE EQUIPMENT & SERVICES
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
KELANI VALLEY (+)
KOTAGALA
KOTMALE HOLDINGS
LMF
LANKEM DEV.
LION BREWERY
MADULSIMA (+)
MALWATTE (+)
MALWATTE[X.0000] (+)
MELSTACORP
NAMUNUKULA
NESTLE (+)
PELWATTE (DS)
RENUKA AGRI
RENUKA FOODS
RENUKA FOODS[X.0000]
SELINSING
SHALIMAR
SUNSHINE HOLDING
TALAWAKELLE (+)
TEA SMALLHOLDER
THREE ACRE FARMS (+)
WATAWALA
SPENCEPLANTATION
BROWNS CAPITAL
BROWNS INVSTMNTS
CEYLON BEVERAGE
DILMAH CEYLON
ELPITIYA
HAPUGASTENNE (+)
HARISCHANDRA
HATTON
HVA FOODS
KEELLS FOOD
LUCKY LANKA[X.0000]
LUCKY LANKA
MASKELIYA
RAIGAM SALTERNS
UDAPUSSELLAWA (+)
AGALAWATTE (+)
TOUCHWOOD (DS)
ASIRI
ASIRI SURG
DURDANS[X.0000]
DURDANS
MULLERS
NAWALOKA
LANKA HOSPITALS (+)
79.50 11.00 190.00 172.00 7.20
543.50 11.00 9.70 8.20 58.00 88.20
1,711.30
2.40 16.50 15.00 613.40 1,497.60 60.00 58.00 33.90 112.80 30.00
4.50 3.10
700.00 561.00 27.50 26.80
1,351.10 8.00 6.40
137.00 .90 1.60 20.90 2.30 40.40
17.50 2.60
25.20 10.40 74.00 85.00 1.00 4.60 56.00
78.30 11.10 190.00 172.00 7.20
532.00 11.00 9.80 8.20 58.00 88.60
1,711.00 .00 2.30 16.50 13.90 682.00 1,125.00 60.00 58.00 33.90 112.90 30.00
45.50 4.60 3.10
600.00 561.00 27.50 26.80
1,354.00 8.00 6.60
137.00 .90 1.60 21.10 2.30 43.70
17.50 2.50
25.20 10.40 70.50 85.00 .90 4.60 56.00
10/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/18
11/05/1811/05/1811/05/1809/05/1803/05/1811/05/1811/05/1804/05/1811/05/1811/05/18
11/05/1811/05/1809/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/18
11/05/1811/03/14
11/05/1811/05/1810/05/1803/05/1811/05/1811/05/1810/05/18
.00 11.10 190.00 172.00 7.20
532.00 11.00 9.80 8.20 58.00 88.60
1,711.00 .00 2.40 17.00 15.80 .00 .00
60.00 58.00 .00
112.90 30.00
.00 4.80 3.30 .00
561.00 27.50 26.80
1,354.00 8.30 6.60
137.00 .90 1.70 21.20 2.30 43.70
17.50 .00
25.20 10.60 .00 .00 1.00 4.60 .00
.00 10.90 190.00 170.00 7.10
532.00 10.20 9.70 8.20 57.60 88.00
1,711.00 .00 2.30 16.50 13.90 .00 .00
60.00 58.00 .00
110.00 30.00
.00 4.50 3.10 .00
561.00 27.50 26.80
1,354.00 7.90 6.40
137.00 .90 1.60 20.90 2.30 43.70
17.50 .00
24.30 10.30 .00 .00 .90 4.60 .00
573,856 1,008,468
3,555 11,274,684 6,318,386 29,545,568 380,499 4,402,547 1,160,754
306,738,088 611,131
51,340,119 2,016,474 75,451,400 29,943,436 506,423 5,559,914 4,491,864 66,669,796 455,182 19,807
5,314,930 1,922,475
1,250,000 10,480,607 24,818,599 4,784,952 133,046 726,277
10,875,785 20,930
2,293,820 638,500 257,326 1,401,111 16,300 147,990 5,649,168 3,780,661
4,130,540 3,330,747
426,704,053 190,058 961,503 158,616 3,939,800 3,353,489 65,075,399
34,000,000 75,225,000 31,400,000 39,998,000 120,000,000 80,000,000 169,501,097 202,792,331 20,250,660
1,165,397,072 23,750,000 53,725,463 67,976,891 561,750,000 117,960,106 4,773,346 5,678,247 5,397,840
136,492,280 23,750,000 30,000,000 23,545,000 200,962,555
21,300,000 1,368,000,000 3,720,000,000 20,988,090 20,737,500 72,866,428 46,315,789 1,919,600
236,666,671 66,428,660 25,500,000 24,000,000 176,028,410 53,953,489 282,207,320 19,398,850
25,000,000 106,905,600
1,137,533,596 528,457,545 8,345,454 25,527,272 283,000,000 1,409,505,596 223,732,169
0 351001
3800 214826 918505
532 2230
190898 828
174074996 12344 8555
0 279325 106973 105183
0 0
90000 63800
0 239662 93300
0 8700034 5761258
0 168300 27500 2680 2708
95266 83816
1153403 15433 3205
1346630 8048 437
1750 0
687116 62825
0 0
3901 2033
0
2,703,000,000 827,475,000 5,966,000,000 6,879,656,000 864,000,000
43,480,000,000 1,864,512,067 1,967,085,611 166,055,412
67,593,030,176 2,094,750,000 91,940,384,832 1,597,456,939 1,348,200,000 1,946,341,749 71,600,190
3,483,036,710 8,083,805,184 8,189,536,800 1,377,500,000 1,017,000,000 2,655,876,000 6,028,876,650
969,150,000 6,156,000,000 11,532,000,000 14,691,663,000 11,633,737,500 2,003,826,770 1,241,263,145 2,593,571,560 1,893,333,368 425,143,424 3,493,500,000 21,600,000 281,645,456 1,127,627,920 649,076,836 783,713,540
437,500,000 277,954,560
28,665,846,619 5,495,958,468 617,563,596 2,169,818,120 283,000,000 6,483,725,742 12,529,001,464
32,352,680 67,705,824 31,353,530 33,641,702 119,960,799 79,963,120 167,429,277 183,666,498 20,250,660
1,154,064,952 22,183,971 53,196,160 46,704,635 532,028,920 117,567,412 4,772,852 5,477,686 5,397,840
136,272,126 21,948,751 29,704,234 23,471,396 86,494,115
21,293,000 1,365,743,100 3,719,469,117 19,116,989 20,715,357 69,843,225 44,274,202 1,880,734
215,828,791 66,354,729 25,427,355 24,000,000 176,028,410 52,347,637 281,556,920 18,608,900
23,242,719 106,098,694
1,119,853,038 506,390,229 8,183,610 24,435,715 279,276,581 1,363,446,476 221,424,813
ffoksl fjkiaùï - fldgia /39
Daily Movements Equity on 11th May 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
HEALTH CARE EQUIPMENT & SERVICES
HOUSEHOLD & PERSONAL PRODUCTS
INSURANCE
MATERIALS
PHARMACEUTICALS, BIOTECHNOLOGY & LIFE SCIENCE
DIRI SAVI BOARD
WATCH LIST
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
E - CHANNELLING
SINGHE HOSPITALS
PC PHARMA (TS)
BPPL HOLDINGS
SWADESHI
A I A INSURANCE (+)
CEYLINCO INS.[X.0000] (+)
CEYLINCO INS. (+)
HNB ASSURANCE (+)
JANASHAKTHI INS. (+)
PEOPLE'S INS (+)
UNION ASSURANCE (+)
AMANA LIFE (+)
AMANA TAKAFUL (+)
ARPICO INSURANCE (+)
Softlogic Life (+)
ACL PLASTICS
ACME
CIC
CIC[X.0000]
CHEMANEX
CHEVRON (+)
DIPPED PRODUCTS
HAYCARB
INDUSTRIAL ASPH.
LANKA ALUMINIUM
PIRAMAL GLASS
SAMSON INTERNAT.
SWISSTEK
TOKYO CEMENT
TOKYO CEMENT[X.0000]
UNION CHEMICALS (+)
AGSTAR PLC
AGSTAR PLC[X.0000]
ALUMEX PLC
BOGALA GRAPHITE (+)
RICH PIERIS EXP
LANKA CEMENT (+)
MORISONS
5.80 1.60
.10
12.90 12,812.50
412.90 990.00 1,770.00 95.00 23.00 23.00 185.10
1.50 .90
18.10 24.50
107.00 6.30 55.00 41.60 57.10 90.00 87.00 127.00 344.70 64.00 5.70 79.30 58.80 55.00 45.50 420.00
4.70 5.00 16.50 14.70 172.10
3.80
625.00
5.80 1.60
.10
12.90 9,990.00
419.80 990.00 1,770.00 95.00 23.00 23.00 185.10
1.50 1.00 18.10 24.50
106.50 6.60 55.00 38.50 56.10 90.00 87.00 126.00 339.00 64.50 5.70 88.50 58.80 55.00 45.50 498.50
4.70 5.00 16.50 15.00 173.70
3.80
640.00
11/05/1811/05/18
27/03/18
11/05/1816/04/18
11/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/18
11/05/1811/05/1810/05/1811/05/18
11/05/1811/05/1811/05/1809/05/1809/05/1811/05/1811/05/1811/05/1823/04/1811/05/1811/05/1811/05/1810/05/1811/05/1811/05/1811/05/18
11/05/1829/05/1511/05/1811/05/1811/05/18
11/05/18
09/05/18
5.90 1.60
.00
12.90 .00
420.00 1,005.00 1,770.00 95.50 23.10 23.00 187.00
1.50 1.00 .00
24.80
114.00 6.70 55.00 .00 .00
92.00 87.00 126.00
.00 64.50 5.80 90.00 .00
55.00 45.50 498.50
4.70 .00
17.00 15.00 173.90
3.90
.00
5.80 1.60
.00
12.90 .00
412.00 990.00 1,770.00 93.00 22.90 23.00 185.00
1.40 .90 .00
24.50
106.00 6.30 54.00 .00 .00
88.00 86.90 126.00
.00 64.50 5.70 74.00 .00
55.00 45.40 498.50
4.70 .00
16.50 14.20 170.00
3.70
.00
1,003,004 2,200
35,300
3,455,133 4,795
3,040,997 3,497,192 6,154,855 506,679 1,833,488 1,194,782 65,033
26,275 2,799,489 1,902,338
171,507,485
116,858 11,157,706 581,022 1,620,988 204,926
50,222,223 5,280,676 1,735,862 10,602
7,733,670 611,688,067
115,129 1,157,941 67,240,059 57,587,106
10,147
8,350 0
1,265,154 85,221,504 157,643
458,255
85,354
122,131,415 398,225,895
101,000,020
306,843,357 149,333
30,749,370 6,414,480 20,000,000 50,000,000 226,526,153 200,000,000 58,928,572
500,000,000 1,800,001,296 66,230,407 375,000,000
4,212,500 41,161,913 72,900,000 21,870,000 15,750,000 240,000,000 59,861,512 29,712,375 666,562
13,702,823 950,086,080 4,232,771 27,372,000 267,300,000 133,650,000 1,500,000
307,526,310 17,473,690 299,302,840 94,632,904 11,163,745
173,510,748
5,808,290
103257 16000
0
12487 0
80137 1591045
35400 3145690 1301452
4600 3742817
16307 2996494
0 440841
65476 271300 558004
0 0
4560352 2070493
1260 0
645 154148 56819
0 25158430
973100 499
15040 0
1320340 10785 83651
144224
0
708,362,207 637,161,432
10,100,002
3,958,279,305 1,913,329,063
12,696,414,873 6,350,335,200 35,400,000,000 4,750,000,000 5,210,101,519 4,600,000,000 10,907,678,677
750,000,000 1,620,001,166 1,198,770,367 9,187,500,000
450,737,500 259,320,052 4,009,500,000 909,792,000 899,325,000
21,600,000,000 5,207,951,544 3,773,471,625 229,763,921 876,980,672 5,415,490,656 335,658,740 1,609,473,600 14,701,500,000 6,081,075,000 630,000,000
1,445,373,657 87,368,450
4,938,496,860 1,391,103,689 1,921,280,515
659,340,842
3,630,181,250
121,819,579 398,225,895
101,000,020
306,843,357 137,020
30,325,385 6,133,882 18,857,082 48,587,187 222,954,426 200,000,000 58,285,435
499,935,000 1,796,724,341 66,230,403 374,906,190
1,838,105 41,039,232 71,661,458 21,298,294 15,504,467 239,795,900 59,529,757 29,333,205 596,139
13,532,784 924,898,432 3,795,758 27,191,175 264,047,471 133,402,095 1,242,840
307,520,810 17,473,690 299,302,840 91,720,204 11,072,291
31,130,155
5,529,010
ffoksl fjkiaùï - fldgia /40
Daily Movements Equity on 11th May 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
PHARMACEUTICALS, BIOTECHNOLOGY & LIFE SCIENCE
REAL ESTATE
RETAILING
TECHNOLOGY HARDWARE & EQUIPMENT
TELECOMMUNICATION SERVICES
TRANSPORTATION
UN-CLASSIFIED
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
MORISONS[X.0000]
ASCOT HOLDINGS
C T LAND
CARGO BOAT
CITY HOUSING
COLOMBO CITY
COLOMBO LAND (+)
COMMERCIAL DEV. (+)
EAST WEST
LEE HEDGES
ON'ALLY
OVERSEAS REALTY (+)
PDL (+)
R I L PROPERTY
SERENDIB LAND
SEYLAN DEVTS (+)
YORK ARCADE
EQUITY TWO PLC
MILLENNIUM HOUSE
HUEJAY
STANDARD CAPITAL (TS)
C M HOLDINGS
C.W.MACKIE
DIMO
EASTERN MERCHANT
HUNTERS
SATHOSA MOTORS
SINGER SRI LANKA (+)
AUTODROME
UNITED MOTORS
CEYLON TEA BRKRS
JOHN KEELLS
ODEL PLC
PC HOUSE (TS)
DIALOG (+)
SLT (+)
EXPOLANKA
MERC. SHIPPING
509.60
34.40 33.00 68.10 5.50
857.60 19.10 73.00 17.20 81.60 80.00 16.40 127.10 7.40
1,481.70 12.80 100.00
60.10 11.30
40.50 54.00
65.00 49.80 460.00 5.60
493.70 450.00 38.00 94.00 81.60
3.70 56.00 25.00
.10
14.20 27.00
4.80 75.00
569.80
31.00 32.80 79.00 5.50
858.00 19.50 74.00 17.60 84.80 80.00 16.50 123.00 7.40
1,201.00 12.80 100.00
60.60 11.30
40.50 55.00
65.00 49.80 460.00 5.60
421.00 450.00 38.00 94.00 82.00
3.70 56.00 23.60
.10
14.20 26.60
4.80 82.00
09/05/18
11/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1811/05/1803/05/1811/05/1811/05/1811/05/1811/05/1808/05/1811/05/1811/05/18
08/05/1811/05/18
11/05/1828/03/18
11/05/1811/05/1811/05/1811/05/1809/05/1811/05/1810/05/1810/05/1811/05/18
10/05/1810/05/1811/05/18
27/03/18
11/05/1811/05/18
11/05/1811/05/18
.00
31.00 32.80 79.00 5.60
858.00 19.50 74.00 17.90 .00
82.90 16.50 130.00 7.40 .00
12.90 100.00
.00 11.30
40.50 .00
65.00 49.80 460.00 5.60 .00
450.00 .00 .00
82.00
.00 .00
25.00
.00
14.30 27.00
4.80 82.00
.00
31.00 32.80 68.00 5.50
857.50 19.00 74.00 17.20 .00
80.00 16.40 123.00 7.30 .00
12.80 100.00
.00 11.00
40.50 .00
64.50 49.80 460.00 5.60 .00
450.00 .00 .00
81.00
.00 .00
23.60
.00
14.00 26.60
4.70 82.00
17,551
7,803,436 1,371,990 130,625 37,658 37,023
72,371,382 21,091
39,155,812 15,051,480
46,026 1,144,841,069
74,704 206,083,084
120 1,939,667
4,373
123,782 39,426,245
701 3,841,383
471,489 388,603 98,609
13,401,520 4,510,067
4,403 36,043,872
18,285 5,874,659
169,785 217,191 247,792
1,875,432
7,677,013,890 812,262,182
1,597,922,497 1,393,821
1,742,490
12,657,555 81,250,000 10,200,036 13,379,850 1,272,857
199,881,008 12,000,000 138,240,000 25,602,730 17,500,770
1,243,029,582 66,000,000 800,000,000
360,000 147,964,860
750,000
31,000,000 134,681,320
1,800,000 5,540,828
15,200,000 35,988,556 8,876,437
117,446,000 5,145,000 6,033,622
375,628,830 12,000,000 100,900,626
182,400,000 60,800,000 272,129,431
343,400,001
8,143,778,405 1,804,860,000
1,954,915,000 2,844,990
0
1550 66
375697 1028
162093 50659 1554
908412 0
833035 16417
738179 64468
0 10369 20000
0 79850
4455 0
42003 9960
46920 8400
0 78750
0 0
197794
0 0
483907
0
13936705 5581
240084 164
887,972,904
435,419,892 2,681,250,000 694,622,452 73,589,175
1,091,602,163 3,817,727,253 876,000,000 2,377,728,000 2,089,182,768 1,400,061,600 20,385,685,145 8,388,600,000 5,920,000,000 533,412,000 1,893,950,208 75,000,000
1,863,100,000 1,521,898,916
72,900,000 299,204,712
988,000,000 1,792,230,089 4,083,161,020 657,697,600 2,540,086,500 2,715,129,900 14,273,895,540 1,128,000,000 8,233,491,082
674,880,000 3,404,800,000 6,803,235,775
34,340,000
115,641,653,351 48,731,220,000
9,383,592,000 213,374,250
1,618,150
12,346,738 79,877,086 10,116,407 9,088,974 1,169,157
159,975,830 11,872,191 137,529,508 24,279,665 9,107,136
1,242,367,101 65,088,786 800,000,000
240,092 143,153,418
718,806
30,862,270 132,910,720
1,798,147 5,356,372
14,497,734 35,749,839 8,493,298
102,254,880 5,082,782 5,963,355
372,049,025 11,908,200 92,964,911
182,184,531 60,527,521 271,880,031
342,981,695
8,135,606,041 1,801,248,546
1,954,864,000 2,840,216
ffoksl fjkiaùï - fldgia /41
Daily Movements Equity on 11th May 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
UN-CLASSIFIED
UTILITIES
MAIN BOARD
MAIN BOARD
CANDOR OPP FUND[U.0000] (+)
LOTUS HYDRO
LVL ENERGY
PANASIAN POWER
RESUS ENERGY
VALLIBEL
VIDULLANKA
7.10
5.80 9.70 3.40 21.50 7.30 4.50
7.40
5.80 9.70 3.40 21.50 7.30 4.50
10/05/18
11/05/1810/05/1811/05/1810/05/1811/05/1811/05/18
.00
5.80 .00 3.50 .00 7.40 4.60
.00
5.60 .00 3.20 .00 7.20 4.50
15,415,801
19,514 3,598,646
152,521,200 527,262 9,896,547
309,390,871
50,495,900
109,088,112 582,278,117 500,000,000 58,390,263 747,109,731 821,869,169
0
188228 0
9346995 0
1122521 25132
632,711,050 5,648,097,735 1,700,000,000 1,255,390,655 5,453,901,036 3,698,411,261
50,495,900
109,011,612 580,878,117 499,013,400 58,161,236 698,560,312 821,085,604
ffoksl fjkiaùï - fldgia /42
Daily Movements Corporate Debt on 11-05-2018ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
BANKSCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
HDFC
HDFC
HDFC
HDFC
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
SAMPATH
COMB/BD/08/03/21-C2341-10.75COMB/BD/27/10/21-C2360-12COMB/BD/08/03/26-C2342-11.25COMB/BD/27/10/26-C2359-12.25DFCC/BD/09/11/21-C2366-12.15DFCC/BD/09/11/23-C2367-12.75DFCC/BD/29/03/23-C2393-12.6DFCC/BD/18/03/19-C2345-10.625DFCC/BD/29/03/25-C2394-13HDFC/BD/20/11/20-C2331-10.5HDFC/BD/20/11/20-C2332
HDFC/BD/20/11/25-C2330-12HDFC/BC/23/10/18C15.5
HNB/BD/01/11/21-C2362-11.75HNB/BD/01/11/23-C2361-13
HNB/BD/28/03/21-C2346-11.25HNB/BD/14/12/24-C2275-8.33HNB/BD/14/12/19-C2274-7.75HNB/BC/31/03/2100E
HNB/BC/12/06/18A14
HNB/BC/04/09/21A11.5
HNB/BC/31/03/2400F
HNB/BC/31/07/22B16.75
HNB/BC/29/08/23A08
NDB/BC/19/12/25D14
NDB/BD/24/06/20-C2308-0
NDB/BD/24/06/20-C2309-9.4
NDB/BC/19/12/23C13.9
NDB/BC/19/12/18A13
NDB/BC/19/12/18B13.4
NTB/BD/20/04/23-C2402-12.65NTB/BD/20/04/23-C2401-13
NTB/BD/08/11/21-C2365-12.65NTB/BD/08/11/21-C2364-12.8NTB/BD/08/11/21-C2363
NTB/BC/19/12/18A13
PABC/BD/29/09/18-C2314
PABC/BD/29/09/18-C2313-9.5PABC/BD/29/09/19-C2312
PABC/BD/29/09/19-C2311-10PABC/BC/30/10/19B9.5233
PABC/BC/30/10/19A9.75
SAMP/BD/20/03/23-C2390-12.5
10.75
12.00
11.25
12.25
12.15
12.75
12.60
10.63
13.00
10.50
12.75
12.00
15.50
11.75
13.00
11.25
8.33
7.75
14.00
11.50
16.75
8.00
14.00
.00
9.40
13.90
13.00
13.40
12.65
13.00
12.65
12.80
10.97
13.00
10.69
9.50
11.19
10.00
9.52
9.75
12.50
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
44,303,400
50,718,000
17,490,900
19,282,000
9,568,600
60,431,400
29,134,700
53,154,500
40,865,300
20,129,900
5,782,400
14,087,700
10,800,000
20,000,000
40,000,000
70,000,000
840,400
27,572,400
5,143,445
40,000,000
20,000,000
13,628,000
7,000,000
20,000,000
35,904,300
30,000,000
70,000,000
36,379,800
12,427,000
15,288,900
22,130,000
12,870,000
38,858,000
11,117,900
24,100
30,000,000
3,596,224
9,495,223
8,351,812
18,556,741
10,880,000
19,120,000
75,000,000
08/03/21
27/10/21
08/03/26
27/10/26
09/11/21
09/11/23
29/03/23
18/03/19
29/03/25
20/11/20
20/11/20
20/11/25
23/10/18
01/11/21
01/11/23
28/03/21
14/12/24
14/12/19
31/03/21
12/06/18
04/09/21
31/03/24
31/07/22
29/08/23
19/12/25
24/06/20
24/06/20
19/12/23
19/12/18
19/12/18
20/04/23
20/04/23
08/11/21
08/11/21
08/11/21
19/12/18
29/09/18
29/09/18
29/09/19
29/09/19
30/10/19
30/10/19
20/03/23
09/03/16
28/10/16
09/03/16
28/10/16
09/11/16
09/11/16
29/03/18
18/03/16
29/03/18
20/11/15
20/11/15
20/11/15
24/10/13
01/11/16
01/11/16
28/03/16
15/12/14
15/12/14
25/05/07
13/06/13
05/09/11
07/06/07
01/08/07
30/08/13
19/12/13
24/06/15
24/06/15
19/12/13
19/12/13
19/12/13
20/04/18
20/04/18
08/11/16
08/11/16
08/11/16
19/12/13
29/09/15
29/09/15
29/09/15
29/09/15
30/10/14
30/10/14
20/03/18
2
2
2
2
1
1
1
1
1
2
4
1
1
1
1
1
2
2
0
1
2
0
1
1
1
0
1
1
2
1
2
1
2
1
2
2
2
2
2
2
2
1
2
27-07-2017
26-02-2018
17-03-2016
29-03-2017
09-04-2018
11-03-2015
03-05-2018
20-04-2018
08-12-2017
21-06-2017
31-12-2014
08-01-2018
20-11-2017
26-05-2017
20-04-2018
18-01-2018
03-05-2018
29-03-2017
18-01-2018
31-12-2014
100.00
100.00
100.00
100.00
100.00
100.00
100.05
100.00
100.00
100.00
100.00
100.00
109.16
100.00
100.00
89.40
100.00
100.00
20.90
101.70
100.00
14.68
100.00
70.13
119.95
63.81
101.64
117.05
100.00
112.35
100.00
100.00
100.00
100.00
100.00
108.81
100.00
100.00
100.00
100.00
100.00
99.94
100.00
81.40
99.96
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
122.86
100.00
100.00
94.00
100.00
85.00
20.90
101.59
100.00
14.68
100.00
82.24
100.50
63.81
86.00
86.00
98.50
99.53
100.00
100.00
100.00
100.00
100.00
99.27
100.00
100.00
100.00
100.00
100.00
100.00
100.00
07/09/18
26/10/18
07/09/18
26/10/18
07/11/18
07/11/18
28/03/19
16/03/19
28/03/19
17/05/18
19/05/18
17/11/18
23/10/18
30/10/18
30/10/18
27/03/19
29/06/18
29/06/18
09/06/18
29/06/18
29/06/18
29/08/18
29/12/18
29/12/18
29/12/18
29/06/18
19/12/18
19/10/18
19/04/19
04/11/18
06/11/18
04/11/18
29/06/18
27/09/18
27/09/18
27/09/18
27/09/18
27/10/18
27/10/18
19/09/18
43
Daily Movements Corporate Debt on 11-05-2018ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
BANKS
CAPITAL GOODS
DIVERSIFIED FINANCIALS
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGS
MTD WALKERS
MTD WALKERS
RICHARD PIERIS
RICHARD PIERIS
ALLIANCE
ALLIANCE
ALLIANCE
SAMP/BC/04/12/18A13
SAMP/BC/04/12/18B13.4
SAMP/BD/14/12/19-C2271-8.25SAMP/BD/21/12/22-C2389-12.5SAMP/BD/10/06/21-C2353
SAMP/BD/10/06/21-C2352-12.75SAMP/BD/18/11/20-C2329
SAMP/BD/18/11/20-C2328-9.9SAMP/BD/14/12/19-C2273-8.1SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/18-C2338-9.6
SDB/BD/31/12/18-C2340-9.9
SDB/BD/31/12/20-C2337-10
SEYB/BD/22/12/19-C2278-8.6SEYB/BD/22/12/20-C2277-8.6SEYB/BD/22/12/18-C2276-8
SEYB/BD/29/03/28-C2397-13.5SEYB/BD/29/03/25-C2396-13.2SEYB/BD/29/03/23-C2395-12.85SEYB/BD/15/07/21-C2356
SEYB/BD/15/07/21-C2355-13SEYB/BD/15/07/23-C2354-13.75SEYB/BD/22/12/20-C2280-8.75SEYB/BD/22/12/19-C2279-8.35
AEL/BD/18/11/22-C2327-10.72AEL/BD/18/11/21-C2326-10.45AEL/BD/17/11/23-C2325-10.95AEL/BD/18/11/20-C2324-10.25HAYL/BD/31/05/19-C2349
HAYL/BD/06/03/20-C2297-7.85HAYL/BD/06/03/19-C2296-7.6HHL/BC/29/04/19A11
KAPI/BD/30/09/18-C2316-9.75KAPI/BD/30/09/20-C2315-10.25RICH/BC/16/05/18B11
RICH/BC/16/05/19C11.25
ALLI/BD/29/12/18-C2288-9
ALLI/BC/30/09/1800D
ALLI/BC/30/09/18C16.5
13.00
13.40
8.25
12.50
10.73
12.75
10.18
9.90
8.10
10.30
9.60
9.90
10.00
8.60
8.60
8.00
13.50
13.20
12.85
10.46
13.00
13.75
8.75
8.35
10.72
10.45
10.95
10.25
11.12
7.85
7.60
11.00
9.75
10.25
11.00
11.25
9.00
16.50
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
15,541,900
34,458,100
31,765,500
60,000,000
473,500
59,526,500
2,587,300
67,412,700
38,234,500
5,619,500
15,973,900
14,380,500
4,026,100
18,665,200
25,055,200
4,622,800
16,090,000
7,150,000
39,100,000
174,000
17,103,200
32,722,800
3,005,200
300
200
10,300
5,400
49,984,100
20,000,000
15,021,300
4,978,700
10,000,000
21,132,800
8,867,200
7,000,000
19,250,000
2,000,000
2,772,000
3,510,000
04/12/18
04/12/18
14/12/19
21/12/22
10/06/21
10/06/21
18/11/20
18/11/20
14/12/19
31/12/20
31/12/18
31/12/18
31/12/20
22/12/19
22/12/20
22/12/18
29/03/28
29/03/25
29/03/23
15/07/21
15/07/21
15/07/23
22/12/20
22/12/19
18/11/22
18/11/21
17/11/23
18/11/20
31/05/19
06/03/20
06/03/19
29/04/19
30/09/18
30/09/20
16/05/18
16/05/19
29/12/18
30/09/18
30/09/18
04/12/13
04/12/13
15/12/14
21/12/17
10/06/16
10/06/16
18/11/15
18/11/15
15/12/14
31/12/15
31/12/15
31/12/15
31/12/15
23/12/14
23/12/14
23/12/14
29/03/18
29/03/18
29/03/18
15/07/16
15/07/16
15/07/16
23/12/14
23/12/14
18/11/15
18/11/15
18/11/15
18/11/15
31/05/16
06/03/15
06/03/15
29/04/14
30/09/15
30/09/15
16/05/14
16/05/14
29/12/14
30/09/13
30/09/13
2
1
1
2
2
1
2
2
2
2
2
2
2
1
2
2
2
2
2
2
2
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
1
0
2
15-09-2017
16-10-2017
25-07-2017
16-02-2018
26-01-2018
18-12-2015
07-03-2017
07-01-2015
30-03-2015
09-04-2018
24-08-2016
09-03-2017
11-05-2018
24-04-2018
13-11-2015
26-03-2018
07-04-2017
14-12-2017
98.50
115.95
94.66
100.00
98.50
99.00
100.00
99.87
94.08
100.00
100.00
100.00
100.00
99.99
94.31
100.00
100.00
100.00
100.06
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
98.50
100.00
100.00
102.17
100.00
100.00
100.00
98.20
100.00
46.60
122.85
98.00
100.50
87.00
100.00
100.00
99.00
100.00
100.00
85.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
101.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
98.50
100.00
100.00
101.49
100.00
100.28
100.00
98.50
100.00
81.57
99.50
29/06/18
04/12/18
29/12/18
20/06/18
08/06/18
07/06/18
17/05/18
17/05/18
29/06/18
29/06/18
29/06/18
29/06/18
29/06/18
22/12/18
22/06/18
22/06/18
28/09/18
28/09/18
28/09/18
12/07/18
12/07/18
12/07/18
22/12/18
22/06/18
17/05/18
17/05/18
17/05/18
17/05/18
29/05/18
05/09/18
05/09/18
29/09/18
29/09/18
29/09/18
16/05/18
29/09/18
28/12/18
29/06/18
44
Daily Movements Corporate Debt on 11-05-2018ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
DIVERSIFIED FINANCIALSALLIANCE
ARPICO
ARPICO
CDB
CDB
CDB
CDB
CDB
CDB
CDB
CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITAL
COMM LEASE & FINCOM.CREDIT
COM.CREDIT
COM.CREDIT
SOFTLOGIC FIN
SOFTLOGIC FIN
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC
LOLC
LOLC
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
ALLI/BD/29/12/19-C2287-9.35ARPI/BC/28/11/18B16.75
ARPI/BC/28/11/18A16.67
CDB/BD/27/03/23-C2392-13.75CDB/BD/27/03/23-C2391-14.2CDB/BD/03/06/21-C2351
CDB/BD/03/06/21-C2350-12.75CDB/BC/19/12/18C15
CDB/BC/19/12/18B15.5
CDB/BC/19/12/18A16
CFIN/BD/01/06/20-C2302-9.52CFIN/BC/17/06/18C14.75
CFIN/BD/01/06/18-C2301-8.35CFIN/BD/01/06/19-C2300-9
CFIN/BC/12/12/18D13.95
CFIN/BC/12/12/18C13.5
CFVF/BC/12/03/19C14
CLC/BD/21/07/20-C2310-9.75COCR/BD/10/12/20-C2336
COCR/BD/01/06/20-C2299-10.5COCR/BD/10/12/20-C2335-10.4CRL/BC/29/08/19B7.69
CRL/BC/29/08/19A10
CSEC/BD/04/12/20-C2334
CSEC/BD/04/12/20-C2333-10.5CSEC/BC/05/08/19A12.5
LFIN/BD/11/12/22-C2388-13.25LFIN/BD/11/12/22-C2387-12.75LFIN/BC/28/11/18A14
LFIN/BC/28/11/18B14.5
LFIN/BC/28/11/18C15
LOFC/BD/25/01/20-C2290-9.25LOFC/BD/25/01/20-C2291-9
LOFC/BD/25/01/20-C2289-9.1LOLC/BD/30/07/19-C2386-12.65LOLC/BD/24/11/19-C2269-9
LOLC/BD/30/07/22-C2385-13MBSL/BD/12/11/19-C2266-9
MBSL/BD/12/11/19-C2267-8.75MBSL/BD/02/05/22-C2380
MBSL/BD/02/05/22-C2381-14.5MBSL/BD/02/05/22-C2382-15
9.35
16.75
16.67
13.75
14.20
10.38
12.75
15.00
15.50
16.00
9.52
14.75
8.35
9.00
13.95
13.50
14.00
9.75
11.23
10.50
10.40
9.67
10.00
11.38
10.50
12.50
13.25
12.75
14.00
14.50
15.00
9.25
9.00
9.10
12.65
9.00
13.00
9.00
8.75
11.47
14.50
15.00
100
100
100
100
100
100
100
100
100
100
100
1000
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
8,000,000
390,100
3,169,700
10,669,900
9,330,100
16,300
9,983,700
242,800
3,103,600
6,653,600
17,500,000
1,400,000
2,500,000
5,000,000
10,000,000
6,000,000
1,854,000
50,000,000
2,500,100
10,000,000
17,499,900
4,501,300
9,498,700
10,500
9,989,500
10,000,000
20,000,000
10,000,000
6,401,400
7,570,100
6,028,500
47,489,100
2,500,600
10,300
7,500,000
50,000,000
20,000,000
9,097,700
10,902,300
10,100
11,932,300
8,057,600
29/12/19
28/11/18
28/11/18
27/03/23
27/03/23
03/06/21
03/06/21
19/12/18
19/12/18
19/12/18
01/06/20
17/06/18
01/06/18
01/06/19
12/12/18
12/12/18
12/03/19
21/07/20
10/12/20
01/06/20
10/12/20
29/08/19
29/08/19
04/12/20
04/12/20
05/08/19
11/12/22
11/12/22
28/11/18
28/11/18
28/11/18
25/01/20
25/01/20
25/01/20
30/07/19
24/11/19
30/07/22
12/11/19
12/11/19
02/05/22
02/05/22
02/05/22
29/12/14
29/11/13
29/11/13
28/03/18
28/03/18
03/06/16
03/06/16
19/12/13
19/12/13
19/12/13
01/06/15
17/06/13
01/06/15
01/06/15
12/12/13
12/12/13
12/03/14
21/07/15
10/12/15
01/06/15
10/12/15
29/08/14
29/08/14
04/12/15
04/12/15
05/08/14
11/12/17
11/12/17
29/11/13
29/11/13
29/11/13
26/01/15
26/01/15
26/01/15
31/07/17
24/11/14
31/07/17
13/11/14
13/11/14
03/05/17
03/05/17
03/05/17
1
4
12
2
1
2
2
4
2
1
1
4
2
2
1
2
1
1
2
4
2
4
4
2
2
1
2
2
12
2
1
1
4
2
2
4
2
1
2
2
2
1
08-01-2018
07-11-2017
09-11-2017
10-09-2014
04-05-2018
11-08-2015
02-12-2014
10-12-2015
12-12-2017
14-08-2014
13-10-2017
09-02-2018
08-03-2018
26-03-2018
09-01-2018
18-12-2017
29-03-2016
11-08-2015
09-01-2018
18-04-2017
10-08-2017
08-12-2017
22-06-2015
100.00
100.00
100.00
100.00
100.00
100.00
99.83
100.00
100.00
100.00
101.15
1,172.57
100.00
100.00
100.00
100.23
100.00
100.67
100.00
99.00
100.00
100.00
100.00
100.00
94.67
99.97
100.00
100.00
111.00
112.98
100.00
100.00
86.63
100.00
100.00
93.60
100.13
97.35
100.00
100.00
100.00
100.00
100.00
101.14
104.15
100.00
100.00
100.00
100.02
110.00
100.00
99.00
100.00
1,142.13
100.00
100.00
111.14
98.50
110.34
100.00
100.00
96.50
100.00
100.00
100.00
100.00
95.24
100.13
100.00
100.00
102.00
101.00
100.50
100.00
90.84
100.00
100.00
91.24
100.00
100.00
100.00
100.00
100.00
100.00
28/12/18
29/06/18
27/05/18
27/09/18
27/03/19
31/05/18
31/05/18
16/06/18
18/06/18
18/12/18
29/12/18
17/06/18
01/06/18
29/06/18
12/12/18
29/06/18
29/12/18
29/12/18
08/06/18
29/06/18
08/06/18
29/06/18
29/06/18
31/05/18
31/05/18
29/12/18
11/06/18
11/06/18
27/05/18
29/06/18
28/11/18
29/12/18
29/06/18
29/06/18
29/07/18
29/06/18
29/07/18
29/12/18
29/06/18
01/11/18
01/11/18
01/05/19
45
Daily Movements Corporate Debt on 11-05-2018ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
DIVERSIFIED FINANCIALS
FOOD, BEVERAGE & TOBACCO
HEALTH CARE EQUIPMENT & SERVICES
RETAILING
MERCANTILE INV
ORIENT FINANCE
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
KOTAGALA
KOTAGALA
KOTAGALA
KOTAGALA
LION BREWERY
LION BREWERY
LION BREWERY
NAWALOKA
NAWALOKA
NAWALOKA
NAWALOKA
NAWALOKA
SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA
MERC/BC/05/11/18A10.5
ORIN/BD/26/12/19-C2283-9.05PLC/BD/12/11/19-C2322-9.6
PLC/BD/12/11/20-C2323-9.95PLC/BD/16/11/19-C2373-11.9PLC/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/BC/23/09/18B9.625
SFCL/BD/09/11/19-C2372-13.25SFCL/BD/09/11/18-C2371-12.5SFCL/BD/09/11/20-C2370
SFCL/BD/09/11/19-C2369
SFCL/BD/09/11/20-C2368-13.75SFCL/BC/10/12/18A15
SFIN/BD/06/04/19-C2348-11.5SFIN/BC/10/09/18C14.5
SFIN/BD/17/06/20-C2307-9.95SFIN/BD/06/04/20-C2347-12
VFIN/BC/20/02/19C15.5
VFIN/BC/20/02/19B15
VFIN/BD/31/03/20-C2298-10.25VFIN/BC/20/02/19A14.75
KOTA/BC/26/05/21D15
KOTA/BC/26/05/20C14.75
KOTA/BC/26/05/18A14.25
KOTA/BC/26/05/19B14.5
LION/BD/08/12/19-C2270
LION/BC/17/06/18E13.79
LION/BC/17/06/18H14
NHL/BC/30/09/19B14.15
NHL/BC/30/09/18A14.15
NHL/BC/30/09/21D14.35
NHL/BC/30/09/22E14.4
NHL/BC/30/09/23F14.45
SINS/BD/15/03/19-C2344-10.5SINS/BD/07/06/18-C2303-8.6SINS/BD/07/06/18-C2304
SINS/BD/15/03/19-C2343
10.50
9.05
9.60
9.95
11.90
12.25
12.60
12.80
12.40
9.63
13.25
12.50
10.27
10.02
13.75
15.00
11.50
14.50
9.95
12.00
15.50
15.00
10.25
14.75
15.00
14.75
14.25
14.50
7.85
12.09
14.00
14.15
14.15
14.35
14.40
14.45
10.50
8.60
9.50
10.97
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
1000
1000
100
100
100
100
100
100
100
100
100
2,000,000
10,000,000
21,757,800
38,242,200
5,420,400
6,593,500
67,986,100
52,954,000
7,046,000
11,999,300
1,895,100
3,972,700
622,700
100
23,509,400
12,500,000
4,093,000
4,166,680
15,000,000
5,907,000
1,294,600
198,000
10,000,000
3,507,400
2,500,000
2,500,000
2,500,000
2,500,000
20,000,000
201,200
797,600
2,696,000
10,427,900
1,645,500
120,000
110,600
4,605,600
29,299,800
700,200
15,394,400
05/11/18
26/12/19
12/11/19
12/11/20
16/11/19
16/11/20
16/11/21
18/04/23
18/04/22
23/09/18
09/11/19
09/11/18
09/11/20
09/11/19
09/11/20
10/12/18
06/04/19
10/09/18
17/06/20
06/04/20
20/02/19
20/02/19
31/03/20
20/02/19
26/05/21
26/05/20
26/05/18
26/05/19
08/12/19
17/06/18
17/06/18
30/09/19
30/09/18
30/09/21
30/09/22
30/09/23
15/03/19
07/06/18
07/06/18
15/03/19
05/11/14
26/12/14
13/11/15
13/11/15
16/11/16
16/11/16
16/11/16
18/04/18
18/04/18
24/09/14
10/11/16
10/11/16
10/11/16
10/11/16
10/11/16
11/12/13
06/04/16
10/09/13
17/06/15
06/04/16
20/02/14
20/02/14
31/03/15
20/02/14
27/05/14
27/05/14
27/05/14
27/05/14
08/12/14
17/06/13
17/06/13
30/09/13
30/09/13
30/09/13
30/09/13
30/09/13
15/03/16
08/06/15
08/06/15
15/03/16
1
2
2
1
2
2
2
1
1
1
2
2
2
2
2
4
2
4
1
2
1
2
2
4
2
2
2
2
2
4
4
4
4
4
4
4
2
2
2
2
22-03-2018
04-05-2018
04-05-2018
11-05-2018
13-02-2015
25-04-2018
27-11-2017
22-01-2018
02-01-2017
27-07-2016
02-09-2016
10-01-2018
18-04-2017
20-07-2016
27-09-2017
23-09-2016
13-09-2016
24-03-2016
30-03-2016
08-01-2015
16-11-2015
09-05-2017
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
102.03
98.46
100.00
100.00
100.00
116.02
100.00
100.00
100.00
103.28
103.00
102.28
102.67
100.00
1,000.00
1,000.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
98.00
100.00
100.00
100.00
100.00
100.00
99.96
100.00
100.00
103.84
100.00
99.70
100.00
100.00
100.00
100.12
99.88
102.00
100.00
100.00
101.05
100.00
99.28
102.00
100.00
100.00
100.00
100.00
100.00
1,000.00
1,160.48
111.80
100.00
100.00
100.00
100.00
100.00
100.00
95.00
100.00
02/11/18
22/06/18
10/05/18
10/11/18
14/05/18
14/05/18
14/05/18
17/04/19
17/04/19
23/09/18
08/11/18
08/11/18
08/11/18
08/11/18
08/11/18
09/06/18
05/10/18
29/06/18
29/12/18
05/10/18
20/02/19
29/09/18
29/09/18
29/06/18
29/06/18
29/06/18
26/05/18
29/06/18
29/09/18
17/06/18
17/06/18
29/06/18
29/06/18
29/06/18
29/06/18
29/06/18
14/09/18
07/06/18
07/06/18
14/09/18
46
Daily Movements Corporate Debt on 11-05-2018ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
TELECOMMUNICATION SERVICES
UN-CLASSIFIED
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
JANASHAKTHI
RDB
RDB
RDB
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SLTL/BD/19/04/28-C2400-12.75SLTL/BD/19/04/28-C2403-12.75
ABNS/BD/26/12/18-C2284-8.5ABNS/BD/26/12/19-C2286-9
ABNS/BC/20/12/18C14.5
BOC/BD/28/12/21-C2376-13.25BOC/BD/05/10/23-C2321
BOC/BD/05/10/20-C2320-8.25BOC/BD/05/10/20-C2319
BOC/BD/05/10/20-C2318-8
BOC/BD/05/10/23-C2317-9.5
BOC/BC/21/09/19B7.75
BOC/BC/21/09/19A08
BOC/BC/21/09/22D8.25
BOC/BC/21/09/19C7.42
BOC/BC/21/09/22E7.42
BOC/BD/28/12/24-C2377-12.75BOC/BD/28/12/24-C2378
BOC/BD/28/12/21-C2379
BOC/BC/24/10/23H13.75
BOC/BC/24/10/18A13
BOC/BC/24/10/18B12.6
BOC/BC/24/10/21E11.12
BOC/BC/24/10/18C11.12
BOC/BC/24/10/22F13.25
BOC/BC/24/10/21D13.25
DVBD/BD/10/06/20-C2306-9.4DVBD/BD/10/06/20-C2305-9.1FCT/BD/06/02/20-C2295-9.5
JANA/BD/19/11/19-C2268-10.75RDB/BD/29/01/20-C2294-8.81RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2292-9
SLFL/BD/04/10/22-C2384-12.5SLFL/BD/24/12/19-C2281-8.9SLFL/BD/20/09/21-C2357-13.5SLFL/BD/20/09/19-C2358-13
12.75
12.75
8.50
9.00
14.50
13.25
10.72
8.25
10.72
8.00
9.50
7.75
8.00
8.25
9.97
9.97
12.75
10.47
10.47
13.75
13.00
12.60
9.52
9.52
13.25
13.25
9.40
9.10
9.50
10.75
8.81
8.71
9.00
12.50
8.90
13.50
13.00
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
20,760,000
49,240,000
1,750,200
7,603,500
6,146,400
79,981,764
20,405,480
2,885,900
44,783,860
122,200
11,802,560
2,157,800
51,256,350
18,334,950
8,250,600
300
7,836
200
10,200
16,000,000
37,843,000
2,155,000
10,000
2,000
12,000,000
11,990,000
20,000,000
30,000,000
5,000,000
10,000,000
3,610,200
101,300
21,288,500
10,000,000
10,000,000
10,780,100
14,219,900
19/04/28
19/04/28
26/12/18
26/12/19
20/12/18
28/12/21
05/10/23
05/10/20
05/10/20
05/10/20
05/10/23
21/09/19
21/09/19
21/09/22
21/09/19
21/09/22
28/12/24
28/12/24
28/12/21
24/10/23
24/10/18
24/10/18
24/10/21
24/10/18
24/10/22
24/10/21
10/06/20
10/06/20
06/02/20
19/11/19
29/01/20
29/01/20
29/01/20
04/10/22
24/12/19
20/09/21
20/09/19
19/04/18
19/04/18
26/12/14
26/12/14
20/12/13
29/12/16
06/10/15
06/10/15
06/10/15
06/10/15
06/10/15
22/09/14
22/09/14
22/09/14
22/09/14
22/09/14
29/12/16
29/12/16
29/12/16
25/10/13
25/10/13
25/10/13
25/10/13
25/10/13
25/10/13
25/10/13
10/06/15
10/06/15
06/02/15
19/11/14
30/01/15
30/01/15
30/01/15
04/10/17
24/12/14
20/09/16
20/09/16
1
2
2
2
2
1
2
1
2
4
1
4
1
1
2
2
1
2
2
1
1
2
2
2
1
1
1
1
1
1
2
4
1
1
1
1
1
27-04-2018
15-06-2015
04-05-2018
05-01-2016
09-08-2017
20-11-2013
18-12-2014
15-10-2014
19-08-2015
17-06-2016
10-08-2017
03-12-2015
02-07-2015
29-03-2017
10-05-2018
100.00
100.00
100.00
100.00
117.58
100.00
100.00
100.00
94.00
100.00
100.00
100.00
95.50
100.00
100.00
100.00
100.00
100.00
100.00
117.32
100.00
100.00
100.00
100.00
100.00
100.00
101.44
100.00
100.00
96.15
100.00
100.00
100.00
100.00
100.00
100.00
100.50
100.00
100.00
100.00
92.48
114.06
100.00
100.00
100.00
98.00
100.00
100.00
100.00
96.87
100.00
100.00
100.00
100.00
100.00
100.00
101.50
100.00
111.85
100.00
100.00
100.00
125.55
100.00
100.00
97.02
95.99
100.00
90.00
100.00
100.00
99.98
100.00
100.50
18/04/19
18/10/18
22/06/18
22/06/18
29/06/18
27/12/18
04/10/18
04/10/18
04/10/18
04/07/18
04/10/18
20/06/18
20/09/18
20/09/18
20/09/18
20/09/18
27/12/18
27/06/18
27/06/18
24/10/18
24/10/18
24/10/18
24/10/18
24/10/18
24/10/18
24/10/18
09/06/18
09/06/18
29/12/18
29/12/18
29/06/18
29/06/18
29/12/18
03/10/18
29/12/18
18/09/18
18/09/18
47
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< 48
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/!
49