smd mpi15-oct-2018 · 2018. 10. 16. · 5,774.37 5,815.03 price indices all share price index...
TRANSCRIPT
-
5,774.37 5,815.03
PRICE INDICES
All Share Price Index (ASPI)
Today Prv.Day
7,691.96 7,746.10
TOTAL RETURN INDICES
TRI on All Share (ASTRI)
15-10-2018
Value of Turnover (Rs.)
Domestic Purchases
Domestic Sales
Foreign Purchases
Foreign Sales
1,987,600,541
1,922,429,004
207,071,705
65,171,537
1,780,528,836
Volume of Turnover (No.)
Domestic
Foreign
42,220,826
23,801,315
18,419,511
Trades (No.)
Domestic
Foreign
3,098
2,909
189
MARKET CAPITALIZATION (Rs.)
2,711,625,431,352
1,987,600,541
0
(6.47)
As at Today YTD Change %
Government Debt
Intra day trading of ASPI
Last Month
2,752,861,039,967
0Corporate Debt
TOTAL TURNOVER (Rs.)
Equity
Closed End Funds 1,620,000
EQUITY FUNDS
1,620,000
470,205
0
1,149,795
1,620,000
20,000
2,903
17,097
6
1
5
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
-
BLUE DIAMONDSSERENDIB ENG.GRPRAIGAM SALTERNSSINGER SRI LANKACOMM LEASE & FINCEYLINCO INS.CITRUS WASKADUWACFTSWISSTEKSINHAPUTHRA FIN
Company VWAPrev. Close
0.60 6.90 1.90
31.00 2.70
1941.00 2.90 3.00
39.30 8.40
VWADays Close
Change(Rs.)
0.10 0.40 0.10 1.40 0.10
69.70 0.10 0.10 1.30 0.20
Change%
20.00 6.15 5.56 4.73 3.85 3.72 3.57 3.45 3.42 2.44
TOP 10 GAINERS
SUNSHINE HOLDINGPALM GARDEN HOTLLUCKY LANKALANKA REALTY ORIENT FINANCEKEGALLEBPPL HOLDINGSACMELAXAPANASERENDIB HOTELS [X]
Company
52.00 24.00 1.10
21.80 12.50 54.50 12.90 4.40
11.90 13.00
VWAPrev. Close
46.00 21.30 1.00
20.00 11.50 50.40 12.00 4.10
11.10 12.20
VWADays Close
Change(Rs.)
(6.00)(2.70)(0.10)(1.80)(1.00)(4.10)(0.90)(0.30)(0.80)(0.80)
Change%
(11.54)(11.25)(9.09)(8.26)(8.00)(7.52)(6.98)(6.82)(6.72)(6.15)
TOP 10 LOSERS
0.50 6.50 1.80
29.60 2.60
1871.30 2.80 2.90
38.00 8.20
5,774.37 5,815.03 6,369.26ASPI 6,598.73 5,774.37 (9.34)
Today Previous Day Year Open Year Highest Year Lowest Year Change %
High Low No of Shares
Turnover(Rs.)
No ofTrades
0.60 6.90 2.00 33.80 2.70
1950.00 2.90 3.00 40.50 8.60
0.60 6.90 1.90 29.90 2.70
1929.00 2.60 2.90 38.00 8.30
101 3,000 8,558
35,640,299 238
1,600 2,106 5,700
196 210
60.60 20,700.00 16,270.20
1,673,963,627.50 642.60
3,105,570.00 5,507.40 17,030.00 7,699.90 1,783.00
225
119146243
46.00 21.30 1.10 20.00 12.90 55.00 12.00 4.50 11.20 13.00
46.00 21.30 1.00 20.00 11.50 50.00 12.00 4.10 11.10 12.10
2,465 100
22,056 354
210,031 2,000 2,071 6,402 2,010
240
113,390.00 2,130.00 22,761.50 7,080.00
2,496,132.30 101,677.00 24,852.00 26,248.90 22,312.00 3,011.00
2183
161118566
INDICES COMPARISON FOR THE YEAR
High Low No of Shares
Turnover(Rs.)
No ofTrades
by
-
PUBLICATIONS
PUBLICATIONS
හිමිකම් නිකුතුව chpik toq;fy;
සමාගම fk;gdp
සමානුපාතය tpfpjhrhuk; විශ ේෂ මහා
සභා රැස්වීම/ශ ොට
ස් ශෙදා දීම tpNrl
nghJf;$l;lk;
දිනය jpfjp
ශ ොටස්
ලොදීශේ
ලිපිය නිකුත් කිරීම
xJf;fYf;fhd fbjk; mDg;Gjy;
හිමි ේ
නිකුතුව
ගනුශදනුවීම ආරේභ වන
දිනය gq;Fcupikfs; th;j;jf Muk;gj;jpfjp
ප්රතික්ශෂේපය nghWg;gspj;j
y පිළිගැනීම සහ ශගවීම සඳහා
අවසන් දිනය nfhLg;gdT
kw;Wk; mDkjpf;fg;gL
k; ,Wjpj;jpfjp.
හිමිකම් නිකුතුව මහා සභා රැස්වීමකදී කකොටස ්හිමියන් ලබාකෙන අනුමැතියට යටත් කේ./Chpik toq;fy;fs;> nghJf; $l;lj;jpy; gq;FjhuHfspd; mDkjpf;F mikthdJ ලබාකෙන කකොටස් හිමියන්කේ අනුමැතියට යටත් කේ. Fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJthd jPHkhdj;jpw;F mikthdJ.
දිනය සඳහා නිකේෙනයන් එළකෙන දිනකේදී කෙවිය යුතු ශවනස්කිරීම
Fwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; jpUj
සංචිත ප්රාේධනීකරණය %yjdkhf;fy;
සමාෙම fk;gdp
සමානුපාතයtpfpjhrhuk මහා සභා රැස්වීම /
කකොටස් කෙොදීම nghJf;$l;lk; xJf;fk;
දිනය Jpfjp
අකේක්ෂිත ලාභය (රු )fUj;jpy; nfhs;sg;gLk; ngWkjp(&gh)
https://cdn.cse.lk/cmt/upload_cse_announcements/1481519786206_.pdf
-
PUBLICATIONS
PUBLICATIONS
ලාභාංශ නිකේෙන gq;Fyhg mwptpj;jy;fs;
සමාගම fk;gdp
ශ ොටස ට ලාභාාං (රු.) gq;nfhd;wpw;fhd gq;fpyhgk;
(&gh)අවසාන /
අන්තර් ාලීන
,Wjp / ,ilf;fhy
ශ ොටස් හිමියන්ශේ
රැස්වීම gq;FjhuH $l;lk;
දිනය jpfjp
ශගවීම සිදු රන
දිනය nfhLg;gdTj;
jpfjp
සමාෙකම් වයවස්ථාපිතකේ හී විකශේෂකයන් සඳහන් කර කනොමැති විකටකදී ලාභාංශ සාමානය සම්මුතියකින් ලබාකෙන කකොටස් හිමිකයෝ අනුමැතියට යටත් කේ fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJghd jPHkhdj;jpw;F mikthdJ.
දිනය සඳහා නිකේෙනයන් එළකෙන දිනකේදී කෙවිය යුතු ශවනස්කිරීම
Fwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; jpUj;jk
අනිවාර්ය අර්පණය ඉදිරිපත් කිරීම් fl;lha nfhil KidT
අර්පණය කරන්නා nfhil Kidgtu;
අර්පණය ලබන්නා nfhil KidTf;fhuh; නිකේෙනය කරනු
ලබන දිනය mwptpf;fg;gl;l
jpfjp
ඉදිරිපත් කරනු ලබන කාල පරිච්කේෙය
nfhil KidT jtizf; fhyk;
කකොටසකට ඉදිරිපත් කරන මිල රු ) gq;fpw;fhd nfhil KidT tpiy(&gh.)
-
PUBLICATIONS
PUBLICATIONS
ශවොච් ලිස්ට් வ ொட்ச் லிஸ்ட்
-
PUBLICATIONS
PUBLICATIONS
ශවොච් ලිස්ට් வ ொட்ச் லிஸ்ட்
-
PUBLICATIONS
PUBLICATIONS
ශවොච් ලිස්ට් வ ொட்ச் லிஸ்ட்
-
PUBLICATIONS
PUBLICATIONS
ශවොච් ලිස්ට් வ ொட்ச் லிஸ்ட்
-
PUBLICATIONS
PUBLICATIONS
ශවොච් ලිස්ට් வ ொட்ச் லிஸ்ட்
-
PUBLICATIONS
PUBLICATIONS
ශවොච් ලිස්ට් வ ொட்ச் லிஸ்ட்
ෙනුකෙනු කිරීම අත්හිටුවා ඇති සමාෙම්/ nfhLf;fy;thq;fy; epWj;jp itf;fg;gl;Ls;s fk;gdpfs ;
සමාගම fk;gdp
වලාංගු දිනය nry;YgbahFk;
jpfjp
ශහේතුව fhuzk;
-
PUBLICATIONS
PUBLICATIONS
කවකළඳකපොළ ෙනුකෙනු කිරීම අත්හිටුවා ඇති සමාෙම්/ tpahghuk; epWj;jp itf;fg;gl;Ls;s fk;gdpfs
සමාගම fk;gdp වලාංගු දිනය
nry;YgbahFk; jpfjp
ශහේතුව fhuzk;
ලැයිස්තුගත සමාගේ - වාර්ෂි මහා සභා රැස්වීේ පිළිෙඳ නිශේදනය gl;bay; gLj;jg;gll; fk;gdpfs; - Mz;Lg; nghJf;$l;l mwptpj;jy;f
සමාෙම fk;gdp
දිනය jpfjp
ස්ථානය ,lk;
කේලාව Neuk;
-
PUBLICATIONS
PUBLICATIONS
ලැයිස්තුගත සමාගේ - විශ ේෂ මහා සභා රැස්වීේ පිළිෙඳ
නිශේදනය gl;bay; gLj;j;g;gl;l fk;gdpfs; - tpNrl nghJf;$l;l mwptpj;jy;fs;clock
ශ ොටස් කවකළඳශපොළ චක්රශේඛ / සුරැකුේපත් සහ විනිමය ශ ොමිෂන් සභාකේ නිකයෝෙ / අනාවරණයන් gupth;j;jidapd; Rw;Wep&gq;fs; / gpizaq;fs; Mizf;FOtpd; gzpg;Giufs; / ntspg;gLj;jy;fs;
සාංෙමික අනාවරණයන් $l;lhz;ikapd; ntspg;gLj;jy;fs;
ලැයිස්තුෙත සමාෙම්වල අධයක්ෂකවරුන්කේ ෙනුකෙනු අනාවරණයන්
සම්පූර්ණ නිකේෙනය කවබ් අඩවිකේ පළ කර ඇත KOikahd mwptpj;jypid www.cse.lk ,y; ghHitaplyhk
සමාෙම fk;gdp
දිනය jpfjp
ස්ථානය ,lk;
කේලාව Neuk;
නිකේෙනය mwptpj;jy; දිනය/jpfjp
සමාගම fk;gdp
විෂය tplak;
දිනය/jpfjp
සමාගම fk;gdp
අධ්යක්ෂ ශේ නම ,af;Feh; ngaH
අධ්යක්ෂ තනතුශර් ස්වභාවය ,af;Feh; gjtpapd; jd;ik ගනුශදනුශේ
ස්වභාවය gwpkhw;wj;jpd;
jd;ik
නිශේදනය
ලැබුනදිනය mwptpj;jy; ngw;Wf;
nfhs;sg;gl;l jpfjp
http://www.cse.lk/http://www.cse.lk/http://www.cse.lk/
-
PUBLICATIONS
PUBLICATIONS
අධයක්ෂක මණ්ඩල කවනස්වීම් ,af;Feh; rig khw;wq;fs; පත් කිරීේ epakdq;fs;
අධයක්ෂකකේ නම ,af;Feh; ngaH
තනතුර Gjtp
සමාෙම fk;gdp වලංගු දිනය
nry;YgbahFk; jpfjp
-
Share Prices and Trends 15-10-2018/
MAIN BOARD MAIN BOARD
4,666 300 351
3,600 8,987 2,720 4,600 1,109 2,435 2,701
400 1,000
100 122
6,400 2,000 1,000
100 1,431 4,930 1,990
100 100 100
1,500 331
1,710 1,000
167 1,032
200 3,505 2,802 5,200
151 556
50,000 5,000
16,666 100 167 857 100
3,075 100
147,678 129
74,594 100
1,140 160 263 300
2,492 17,588 7,645
130 1,373
257 500 500 343 257 200 512 154 484 399 300 350 131 105 200 501
2,000 500 500
5,000 2,503
200 422
14,160 10,000
100 179
1,111 200 350 223
3,055 439
1,000 150
1,670
1,251
645
3,697
10,258
100
100
7,000
2,358
5,000
4,592
12,680 101
A.SPEN.HOT.HOLD.ACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACL PLASTICSACL PLASTICSACL PLASTICSACL PLASTICSACMEAHOT PROPERTIESAHOT PROPERTIESAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEALLIANCEALLIANCEALLIANCEALUFABALUFABALUFABALUFABALUFABALUFABALUFABASIA ASSETASIA ASSETASIA ASSETASIRIASIRI SURGASIRI SURGBAIRAHA FARMSBALANGODABALANGODABALANGODACARGILLSCARGILLSCARGILLSCARGO BOATCARGO BOATCARSONSCDBCDBCDBCDBCDB
CDB[X.0000]CDB[X.0000]CENTRAL FINANCECEYLINCO INS.CEYLINCO INS.CEYLINCO INS.CEYLINCO INS.CEYLON GUARDIANCEYLON INV.CEYLON TOBACCOCEYLON TOBACCOCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCIC[X.0000]CITRUS LEISURECITRUS LEISURECOLOMBO LANDCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]DANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDFCC BANK PLC
24.50 14.40 14.20 14.10 14.00 13.90 13.80 13.70 13.80 14.00 73.50 73.40 73.50 73.30 4.10
38.50 40.00 43.70 44.00 43.00 44.00 44.40 43.50 43.00 44.00 62.50 62.00 64.00 15.80 15.80 15.70 15.60 15.50 15.20 15.50 1.10 1.00 1.00
22.70 9.60 9.70
118.50 14.00 13.20 13.70
200.00 197.90 200.00 65.60 65.50
156.00 81.50 82.80 82.90 83.00 83.00
68.00 70.00 89.50
1,929.00 1,949.00 1,940.00 1,950.00
66.10 35.70
1,365.00 1,375.00
67.60 67.50 67.10 67.00 68.00 29.20 6.40 6.10
14.90 15.20
111.50 111.00 111.00 110.10 110.00 110.00 111.00 110.00 110.00 110.00 110.00 110.10 110.00 110.40 110.10 111.00 89.00
89.50
89.00
90.00
90.80
90.00
6.90
6.80
6.70
6.60
6.70
90.00 89.50
1.00
1.50
0.30
2.10
1.90
78.70 0.10 0.10
0.30
0.50
0.50
0.50
0.50
2.50 9.00
0.50
0.20
1.80
0.10
0.60
3253
16871341112341121111222411214613311221414111
11121511
168
1641111123332212221113
1225
22623711421135
6
7
6
8
1
1
4
5
3
2
102
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 15-10-2018/
MAIN BOARD MAIN BOARD
189 577
12,490 113 887
1,017 10,000 2,544
110 5,100 8,451 5,000
203,120 6,003
102,006 1,154 4,869 2,300 5,000 6,000 1,500
500 6,330 1,150
450 100 400 550
4,270 201 110 100 295
1,996 479 142
25,786 480
1,500 100 485 225
10,000 630
5,065 100 100 511 412
130,447 2,706
200 1,566
398 602
1,211
250 1,865
14,970 2,000
250 748 110 100 145 115
19,804 300
1,081 1,100
100 1,001
180 307 182
2,266 152,586
751 106
6,435 151
3,154 100
1,300 4,528
128 270,149
1,689 100
199,900 14,942
150 2,898
650 36,847
200 150 100
1,494 9,025
200 1,975
53,387 1,500
750 449 100 401 800 116
1,084 100
DFCC BANK PLCDFCC BANK PLCDIALOGDIALOGDIALOGDIALOGDIALOGDOCKYARDDOCKYARDDOLPHIN HOTELSDUNAMIS CAPITALDURDANS[X.0000]EXPOLANKAEXPOLANKAEXPOLANKAFIRST CAPITALFIRST CAPITALFORT LANDFORT LANDFORT LANDFORT LANDFORT LANDGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYLEYSHAYLEYSHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHDFCHEMAS HOLDINGSHNBHNBHNBHNBHNBHNBHNBHNBHNB[X.0000]HNB ASSURANCEHNB ASSURANCEHOTELS CORP.HOTELS CORP.JANASHAKTHI INS.
JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHKANDY HOTELSKEELLS HOTELSKEGALLEKEGALLEKEGALLEKEGALLEKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKINGSBURYKOTAGALAKOTAGALAKOTAGALAKOTAGALAKOTAGALAL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGS
89.50 89.20 11.70 11.80 11.70 11.80 11.70 55.00 55.00 25.00 34.50 63.00 3.90 4.00 3.90
27.00 27.00 14.50 14.30 14.50 14.40 14.30 55.50 55.50 55.20 55.30 55.20 55.10 55.00 56.90 55.00 54.70 54.60 55.00
188.50 188.00
8.80 66.00 66.00 67.60 23.50 85.00
203.00 205.00 203.00 201.60 201.50 201.10 201.00 200.00 160.00 105.20 105.00 11.40 11.10 21.50
21.10 21.50 21.00 20.60
128.10 128.00 129.00 128.60 128.50 128.10 128.00 128.10 128.00 128.00 127.70 128.00 127.50 127.40 127.20 127.10 127.00 126.50 126.10 126.00 126.10 126.00 126.50 126.00 126.50 126.10 126.00 127.00 126.50 126.00 126.00 126.10 126.00
5.10 7.70
55.00 54.00 50.10 50.00 35.00 34.60 34.50 35.00 15.30 7.40 7.40 7.50 7.40 7.20
85.30 85.20 85.50
0.80
0.50
0.20
2.50
0.10
0.50
8.00
2.00
0.30
0.90
4.50
0.30
134324
12623
115
144
17194111137213362311
13516232112491134
14414212
24821222442142123469
37835321763
264152212812143158211124131
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 15
-
Share Prices and Trends 15-10-2018/
MAIN BOARD MAIN BOARD
100 429
2,105 27,543
500 12,210 12,909
310 2,001
100 1,328
300 354 600
2,500 54,000 23,100
100 6,401
208 400 700 192 720
1,127 508
2,000 4,500 9,988
100 619
10,000 2,000 1,000
26,427 400
3,100 1,100
810 11,799 6,500
100 15,000
100,000 88,509 11,491 14,707 20,000
500 212 488 804
5,306 372 200 125
3,528 16,320 5,446
316 3,430 6,646 1,260
365 100
1,240 200
3,500 32,000
682 1,762
17,857 3,498
309 567 122
564,600 5,063
22,000 501 330 101
51,395 490 509 194 200 200
15,186 111 100
11,005 3,143 6,600
567 200 250
2,000 110
1,473 500 100 400 800
1,050
846
15,000
6,583
9,920
L O L C HOLDINGSLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA REALTY LANKA WALLTILELANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAXAPANALB FINANCELION BREWERYLMFLMFLVL ENERGYLVL ENERGYMALWATTEMALWATTEMALWATTEMALWATTEMALWATTE[X.0000]MELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMULLERSMULLERSMULLERSNAMAL ACUITY VF[U.0000]NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANK
NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATION LANKANATIONS TRUSTNAWALOKAOVERSEAS REALTYPAN ASIAPAN ASIAPANASIAN POWERPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSR I L PROPERTY REGNISRENUKA AGRIRENUKA AGRIRENUKA CITY HOT.RENUKA CITY HOT.RENUKA CITY HOT.RENUKA FOODSRENUKA FOODSRENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA HOLDINGS[X.0000]RENUKA HOLDINGS[X.0000]RENUKA HOLDINGS[X.0000]RICHARD PIERIS
85.60 28.60 28.50 28.00 27.80 27.50 27.00 26.80 27.00 27.10 27.00 27.80 20.00 75.50 4.30 4.20 4.10 4.20 4.10
17.50 17.30 17.50 15.70 15.40 15.10 15.70 11.10
116.00 600.00 145.00 143.00
7.70 7.80 8.10 8.00 8.10 8.20 4.90
50.00 50.50 50.00 50.90 51.00 50.50 0.60 0.50 0.60
81.00
102.00 101.10 101.00 101.00 100.60 100.50 100.30 100.20
100.10 100.00 99.90 99.10 99.10 99.00 99.00 98.90 98.80 98.90 98.80 98.90 99.00 98.80 98.50 99.00 98.50 98.30 98.10 98.00 0.70
86.00 4.50
16.30 13.10 13.20 2.90
20.50 20.50 20.40 20.30 20.40 14.40 4.30 4.20 4.30 4.20 4.10 6.90
68.50 2.00 1.90
225.10 225.00 230.00 12.10 12.00 8.10
8.00
12.40
12.30
12.00
10.50
0.10
0.20
0.50
0.30
0.40
2.00
1.80 0.10
0.50
0.10 0.80 0.30
30.00
0.10
0.10
0.10 0.10
0.10 0.10
1.30
0.30
0.10
0.40
134
121895224135526244232213532311137132233141
15186
13369613
4221189
2544152
1126472461
2937323411541
11313451111321233
2
3
5
3
3
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 16
-
Share Prices and Trends 15-10-2018/
MAIN BOARD MAIN BOARD
102 54,990
209 219 180 706 500
64,000
100 3,411
978 11,170 3,001
149 300 161
2,311 100 200 275 106 100
1,402 300 252 514 250
1,060 1,435
247,964 400 147 600
6,400 400
20,000 874
2,122 110
10,000 5,241 8,500 1,600
710 462
8,498 106
10,411 1,047
200 608 701
2,000
1,603
300
212
1,750
4,701
2,634
100
1,075
3,100 10,289
100 100
12,990 35,562,883
2,900 2,060
200 4,000 3,000 2,400
500 2,000 2,900
500 500
2,000 8,000
500 560
9,951 3,500 5,000 1,506
100 1,100
600 3,100 1,200
215 347 200 110 243 100
1,510 1,659
200 1,735
100 439
12,000 950 500 400
RICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICROYAL CERAMICROYAL CERAMICS M B LEASINGS M B LEASING[X.0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSANASA DEV. BANKSANASA DEV. BANKSEYLAN BANKSEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN
BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSINGER FINANCESINGER FINANCESINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASLTSLTSLT
10.60 10.50 10.60 76.00 75.10 75.00 0.40 0.20
224.50 225.00 224.50 225.00 225.00 224.50 224.90 224.10 224.00 224.50 224.00 223.80 223.80 223.10 223.00 222.50 222.00 221.00 220.50 220.20 220.10 220.00 219.50 219.50 219.40 219.50 219.40 219.50 219.20 219.00 219.10 219.00 219.00 219.10 219.10 218.50 218.10 218.00 218.10 218.00 219.00 74.20 74.00 65.00 38.10
38.00
37.90
37.80
37.70
37.60
37.50
37.60
37.50
10.90 10.50 10.90 13.30 13.00 47.00 29.90 30.50 32.00 33.00 32.80 33.80 32.80 33.00 33.50 33.00 33.70 33.30 33.40 33.00 33.30 33.40 33.00 33.40 33.00 32.90 32.50 32.10 32.00 32.50 32.00 31.20 32.00 31.30 31.20 31.10 31.00 30.80 30.10 30.00 30.80 30.90 31.00 20.20 20.50 20.20
0.10
0.30
1.40
6.00
2.00 2.50
0.60
226284612
321995214
1123521824515
117835472547255723713
10131271
4
1
3
4
9
8
1
13
4411611412542241122323214122423213215528128142
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 15-10-2018/
MAIN BOARD
DIRI SAVI BOARD
DIRI SAVI BOARD
1,426 3,104
500 2,465
100 125
232,628 1,000 3,500 1,000
500 5,000 1,101 2,122 1,780 5,200
207 183
173
700 1,400
300 300 100 500 148
5,797 310 166 100 467 200
1,000 800
2,750 10,405
120 1,000 2,892 1,000
500 100 167 450
100 3,449
505,300 130
18,299
300 200 900
5,000 27,100 22,477 1,500 2,234 5,000
210,000 125
10,000
174 200 100
1,203 100
1,397 278 574 512
2,071 14,889
473 59,200
118,914 5,000
20,000
2,940
34,900
407 5,000
102 3,894 2,000
106
2,054 559
5,000 100 211 100
3,589 100
9,204 1,047 1,486
270 110 100 148 134 100
SLTSOFTLOGICSOFTLOGICSUNSHINE HOLDINGSWISSTEKTEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]UNION BANKUNION BANKUNION BANKUNITED MOTORSUNITED MOTORSUNITED MOTORSUNITED MOTORSVALLIBELVALLIBELVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVIDULLANKAWATAWALAWATAWALA
ALUMEX PLCALUMEX PLCAMANA BANKAMANA LIFEAMANA TAKAFUL
AMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSASIA SIYAKAASIA SIYAKABERUWALA RESORTSBIMPUTH FINANCEBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABPPL HOLDINGSBROWNSBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSCEYLON TEA BRKRSCITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS WASKADUWACITRUS WASKADUWADIALOG FINANCEE - CHANNELLINGE - CHANNELLINGEDEN HOTEL LANKAELPITIYAELPITIYAELPITIYAELPITIYAGALADARIGALADARIGALADARIGUARDIAN CAPITALGUARDIAN CAPITALHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNE
20.00 20.00 19.80 46.00 40.50 30.10 30.00 30.10 30.00 30.10 30.00 23.70 23.80 23.70 23.60 23.50 23.50 21.00
21.20
10.80 10.70 11.00 79.00 79.00 78.00 78.20 6.50 6.40
61.50 61.10 61.00 60.60 60.30 60.20 60.10 60.00 60.50 60.20 60.00 60.20 61.00 4.50
21.00 21.10
13.90 13.20 3.10 9.00 6.40
11.00 11.40 11.10 11.20 11.10 11.00 11.10 11.00 11.10 2.00 2.10 0.60
34.30 12.90 12.30 12.20 12.10 12.00 10.40 10.50 10.40 12.00 50.00 3.60 3.70 3.70 3.60 1.80
1.90
1.80
2.90 4.60 4.70 4.50 2.60
2.90
43.00 4.40 4.50
13.00 19.70 19.20 19.10 20.00 6.90 6.90 6.80
20.00 20.10 15.70 16.90 17.50 18.30
0.20
0.10
0.10
1.00
0.80
0.30
0.20 6.00
0.10
0.20
0.10
0.10
0.10
0.70
0.90 1.00
0.10
0.10
0.70
344212
31121124
143812
3
1511111713112126611511111
13
2315
312246442342
2112111228
1518635
1
8
41373
3
23123121436121242
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
Total Trades 1,928
iq/l=ïm;a
iq/l=ïm;a
iq/l=ïm;agpizaq;fs;
gpizaq;fs;
gpizaq;fs;m%udKh
m%udKh
m%udKhmsT
msT
msTñ,
ñ,
ñ,tpiy
tpiy
tpiy.kqfokq
.kqfokq
.kqfokqtpahghuk
tpahghuk
tpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 18
-
Share Prices and Trends 15-10-2018/
DIRI SAVI BOARD DIRI SAVI BOARD
WATCH LIST
3,000 1,735
32,510 10,020
300 500 670 450
2,047 180 100 139
1,000 421 579
15,000
5,400
4,700
600 200
3,000 112 100 200
1,531 250 125 182 182 300 373
10,000 100
3,765 6,145 3,300 4,000 9,500
33,545 54,439 1,650 6,302
17,778 500
58,946 100 200
1,200 219 500 488
6,404 100
2,054
5,000 1,800
100 1,910
500 500 678 100
100
200 200
300
1,400
20,000 200
2,800 100
10,366 100
10,015 341
58,522 617
1,022 150
1,415 628 100
53,000 3,000
135,897 49,000 2,500
200 101 200
1,001
201,300
700 5,000
238 100 237 106 100
4,350
HATTONJETWING SYMPHONYLOLC FINANCELOLC FINANCELOLC FINANCELOLC FINANCEMAHAWELI REACHMAHAWELI REACHMAHAWELI REACHMAHAWELI REACHMAHAWELI REACHMAHAWELI REACHMAHAWELI REACHMAHAWELI REACHMAHAWELI REACHMARAWILA RESORTSMARAWILA RESORTSMARAWILA RESORTSMASKELIYAMASKELIYAMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEPALM GARDEN HOTLPEGASUS HOTELSPEGASUS HOTELSPEGASUS HOTELSPEGASUS HOTELSPEGASUS HOTELSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNS
RENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPSERENDIB HOTELS[X.0000]SERENDIB HOTELS[X.0000]SINGER IND.SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeTAL LANKATESS AGROVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONE
ADAM CAPITALAMBEON CAPITALANILANA HOTELSANILANA HOTELSANILANA HOTELSASIA CAPITALBLUE DIAMONDSBLUE DIAMONDS[X.0000]BLUE DIAMONDS[X.0000]BLUE DIAMONDS[X.0000]CFTCFTCOMM LEASE & FINDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIES
6.90 12.00
3.60 3.60 3.70 3.60
14.20 14.10 14.00 13.90 13.80 13.50 14.00 13.50 13.40 1.70
1.80
1.80
10.50 10.80 9.00 8.90 8.30 8.20 8.10 8.00 7.90 7.70 9.20 9.30 9.40
12.50 12.60 12.50 12.40 12.30 12.20 12.10 12.00 12.00 11.90 11.80 11.70 11.60 11.50 21.30 21.50 21.10 21.00 20.80 20.50 1.90 2.00 1.90
3.80 3.90 4.00 3.80
172.00 171.00 172.00 12.80
12.20
64.20 4.90
4.80
4.70
5.10 5.20 5.10
26.90 27.00 26.90 27.00 13.00 0.50
16.90 16.80 16.80 16.60 16.80 16.60
0.40 4.50 1.30 1.30 1.20 6.80 0.60 0.20
0.30
0.20
2.90 3.00 2.70
17.20 17.00 17.20 17.10 17.00 0.10
0.20
0.10 0.10
0.10 0.10
0.10
0.90
1.00 2.70
1.00
0.90
0.80
0.20
0.10
0.10
32
62324452141321
1
2
31211252113126185323
184346
121
44114211212
71121151
2
11
2
4
121141226342611
36
1631121
2
5
1111331
10
Qty Qty
Qty
Security Security
Security
Price Price
Price
(+) (+)
(+)
(-) (-)
(-)
Trds Trds
Trds
Total Trades 509
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; 19
-
Share Prices and Trends 15-10-2018/
WATCH LIST
314 8,200 7,998
170 7,045
15,001 12,000
2,700 1,100 1,000
100 1,090 2,000 1,714 2,870
13,000 100
3,000 25,100
265,000 10,000 4,000
100 100
10,000 11,550 5,510
401
6,000
100
130,499
5,000
35,516
225
DISTILLERIESEAST WESTEAST WESTLOTUS HYDROLUCKY LANKALUCKY LANKALUCKY LANKA[X.0000]MADULSIMAMADULSIMAMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMTD WALKERSMTD WALKERSMTD WALKERSPDLSERENDIB ENG.GRPSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSINHAPUTHRA FINSINHAPUTHRA FINTHE FINANCE CO.THE FINANCE CO.THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]
17.10 13.80 13.70 4.60 1.10 1.00 0.60
6.40 6.50 7.90 8.00 7.90 7.80 8.80 8.70 8.60
115.10 6.90 2.00 2.00 2.10 2.00 8.60 8.40 2.20 2.20 1.10
1.10
1.00
1.10
1.00
0.90
1.00
1.10
0.10
0.40
0.20
0.10
0.40
0.10
0.40
0.50 1.10
0.20
3552436
223157462125
271911246
2
3
1
16
1
3
1
QtySecurity Price (+) (-)Trds
Total Trades 207
iq/l=ïm;agpizaq;fs;
m%udKhmsT
ñ,tpiy
.kqfokqtpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 20
-
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
WATCH LIST
A I A INSURANCE (+)ALLIANCEASIA ASSETCENTRAL FINANCECEYLINCO INS. (+)CEYLINCO INS.[X.0000] (+)CDBCDB[X.0000]COMMERCIAL BANK (+)COMMERCIAL BANK[X.0000] (+)DFCC BANK PLCFIRST CAPITALHNB (+)HNB[X.0000] (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS. (+)L O L C HOLDINGSLANKA VENTURESLB FINANCENATION LANKANAT. DEV. BANK (+)NATIONS TRUST (+)NATIONS TRUST[X.0000] (+)PAN ASIA (+)PEOPLE'S INS (+)PEOPLES LEASINGS M B LEASING[X.0000] (+)S M B LEASING (+)SAMPATH (+)SANASA DEV. BANK (+)SEYLAN BANK[X.0000] (+)SEYLAN BANK (+)SINGER FINANCEUNION BANK (+)VALLIBEL FINANCE
MULTI FINANCEAMANA BANK (+)AMANA LIFE (+)AMANA TAKAFUL (+)ARPICO INSURANCE (+)AMF CO LTDBIMPUTH FINANCECOM.CREDITDIALOG FINANCELOLC FINANCEORIENT FINANCEPRIME FINANCESINHAPUTHRA FIN[P.0000]SOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)UNION ASSURANCE (+)
ABANS FINANCIALCAPITAL LEASING (+)ARPICOASIA CAPITALBRAC LNKA FNANCECIFL (TS)
3,040,997 461,441
507,264,100 30,827,753 6,422,355 3,507,192
44,060 218,891
317,668,226 15,639,496
63,367,093 275,903
140,825,584 45,818,936
693,290 9,486,243 1,962,067
24,335,201 1,020,811 4,086,226
682,534,695 25,133,712 58,379,126 8,894,959
88,728,494 2,427,629
102,981,993 62,753,410
116,089,723 62,110,663 13,216,922 11,843,768 2,740,071
367,655 861,191,226
299,856
7,600 1,582,592,104
2,627 280,448
1,902,338 33
3,910 123,221,613
35,629 4,634,410
60,600 20,839 5,000
1,944,961 458,015
170,637,310 438,192
19,671 1,999,999
2,150 122,786,358
12 45,500
30,749,370 33,696,000
839,207,833 218,661,027 20,000,000 6,414,480
46,299,223 8,005,984
945,709,403 65,013,174
265,097,688 101,250,000 395,451,248 97,199,341 50,000,000 64,710,520
226,526,153 475,200,000 50,000,000
138,514,284 1,353,792,606
177,463,062 237,612,188 40,134,948
442,561,629 200,000,000
1,579,862,482 614,066,101
1,191,766,772 280,902,248 56,308,252
181,995,082 184,104,010 202,074,075
1,091,406,249 58,863,350
63,610,181 2,501,390,534
50,000,000 180,000,130 66,230,407 5,608,355
107,733,344 318,074,365 72,233,816
4,200,000,000 148,018,370 79,200,000 6,707,650
688,160,000 67,928,384
375,000,000 58,928,572
66,561,573 20,000,000 7,437,500
131,329,995 237,943,274 83,426,733
939.10 62.70 1.00
89.50 1,941.00
923.80 83.00 70.00
110.10 90.70
89.20 27.00
200.10 160.00 105.10 23.50 20.90 85.60 40.10
116.00 0.70
98.90 86.00 82.00
13.20 20.40 14.40 0.20 0.40
218.90 74.00 37.50 65.00 13.00 10.90 61.00
12.70 3.10 9.00 6.40
17.60 400.00 34.30 27.10 43.00 3.60
11.50 19.80 4.70 5.10
27.00 27.00
312.20
19.60
151.00 6.80
42.00 0.80
Company Name ForeignHolding
Qty
IssuedQuantity
15/10/1815/10/1815/10/1815/10/1815/10/1804/10/1815/10/1815/10/1815/10/1815/10/18
15/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1811/10/1815/10/1815/10/1815/10/1815/10/1811/10/18
15/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/18
12/10/1815/10/1815/10/1815/10/1815/10/1808/10/1815/10/1815/10/1815/10/1815/10/1815/10/1808/10/1815/10/1815/10/1812/10/1815/10/1815/10/18
15/10/18
15/10/1815/10/1812/10/1823/11/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 15-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
926.00 64.00 1.10 89.50
1950.00 996.90 83.00 70.00 111.00 90.00
89.20 27.50 200.00 159.00 105.00 23.50 20.60 85.60 40.00 116.00
.70 99.00 86.00 82.00
13.20 20.40 14.40 .20 .40
219.00 74.00 37.50 65.00 13.30 11.00 63.30
13.00 3.10 9.00 6.40 18.30 400.00 34.30 28.60 43.00 3.60 11.50 19.70 4.70 5.10 27.00 27.00 310.00
18.20 22.35 157.90 6.80 42.00 .80
28,876,733,367 2,112,739,200
839,207,833 19,570,161,917 38,820,000,000 5,925,696,624 3,842,835,509
560,418,880 104,122,605,270
5,896,694,882
23,646,713,770 2,733,750,000
79,129,794,725 15,551,894,560 5,255,000,000 1,520,697,220 4,734,396,598
40,677,120,000 2,005,000,000
16,199,565,648 947,654,824
23,401,462,442 20,434,648,168 3,291,065,736
5,841,813,503 4,080,000,000
22,750,019,741 122,813,220 476,706,709
61,489,502,087 4,166,810,648 6,824,815,575
11,966,760,650 2,626,962,975
11,896,328,114 3,590,664,350
807,849,299 7,754,310,655
450,000,000 1,152,000,832 1,165,655,163 2,243,342,000 3,695,253,699 8,619,815,292 3,106,054,088
15,120,000,000 1,702,211,255 1,568,160,000
3,509,616,000 1,834,066,368
10,125,000,000 18,397,500,178
1,304,606,831 448,000,000
1,123,062,500 893,043,966
9,993,617,508 66,741,386
30,332,812 32,161,695
839,207,830 201,797,077 18,984,684 6,137,482
45,353,519 7,909,333
937,966,180 64,289,306
262,431,650 100,156,947 391,242,473 90,740,103 48,603,794 63,529,520
223,061,776 472,672,030 49,863,998
138,153,236 1,352,447,083
175,974,756 236,945,314 40,132,832
431,255,821 200,000,000
1,579,354,724 609,099,461
1,182,114,583 273,158,704 48,647,782
180,129,400 180,049,259 201,852,461
1,086,018,477 58,823,700
63,507,979 1,911,611,034
49,993,500 179,684,943 66,230,403 5,513,942
84,179,678 317,676,753 72,232,071
4,200,000,000 147,992,140 79,198,700 5,894,070
687,023,157 62,272,216
374,906,190 58,285,995
66,262,980 20,000,000 7,387,194
130,909,494 237,865,594 82,642,607
926.00 64.00 1.10 89.50
1950.00 0.00 83.20 70.00 112.00 90.80
90.10 27.50 205.00 160.00 107.00 25.90 21.50 85.60 0.00
116.00 0.70
102.00 86.90 0.00
13.60 20.70 14.60 0.30 0.40
225.00 76.00 38.10 65.30 13.30 11.00 63.40
0.00 3.10 9.00 6.40 18.30 0.00 34.30 28.60 43.00 3.70 12.90 0.00 5.00 5.20 0.00 27.00 311.00
18.20 0.00
157.90 6.80 0.00 0.00
926.00 62.00 1.00 89.10
1929.00 0.00 81.50 68.00 110.00 89.00
89.20 27.00 200.00 159.00 105.00 23.50 20.60 85.20 0.00
116.00 0.70 98.00 86.00 0.00
13.10 20.30 14.40 0.20 0.40
218.00 74.00 37.50 65.00 13.00 10.70 60.00
0.00 3.10 9.00 6.40 18.30 0.00 34.30 28.60 43.00 3.50 11.50 0.00 4.70 5.10 0.00 26.90 310.00
18.20 0.00
157.90 6.80 0.00 0.00
2778 193818 55627 37099
3105570 0
2347367 104950
4359446 1603017
1226176 163950
29515138 434550 210222 11777
427612 119362
0 522000 395220
10651551 443004
0
5792 32598
218853 12809
200 77829211
70178 544913 52090
170344 25840
1292848
0 1566430
1170 117114
915 0
5968 858
88322 156022
2496132 0
9005 117320
0 555667 30084
18 0
158 1360
0 0
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
-
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CHEMICALS AND PHARMACEUTICALS
CLOSED END FUNDS
CONSTRUCTION AND ENGINEERING
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
COMM LEASE & FINENTRUST SEC (DS)MERCANTILE INVMERCHANT BANK (+)PEOPLE'S MERCHSENKADAGALASINHAPUTHRA FINSWARNAMAHAL FIN (TS)THE FINANCE CO.[X.0000]THE FINANCE CO.TRADE FINANCEVANIK INCORP PLC (+) (DS)
BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODSRENUKA FOODS[X.0000]TEA SMALLHOLDERTHREE ACRE FARMS (+)
CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAKEELLS FOODRAIGAM SALTERNS
DISTILLERIESHVA FOODSKOTMALE HOLDINGSLUCKY LANKA[X.0000]LUCKY LANKA
CIC[X.0000]CICCHEMANEXHAYCARBMULLERSUNION CHEMICALS (+)
LANKEM CEYLON
INDUSTRIAL ASPH.MORISONSMORISONS[X.0000]PC PHARMA (TS)STANDARD CAPITAL (TS)
CANDOR OPP FUND[U.0000] (+)NAMAL ACUITY VF[U.0000]
32,630 21,500
10 1,147,100
432,865 5,954,393 1,169,760 5,793,841 2,264,817
41,709 25,115
4,030,431
643,295 18,067,407 10,110,768
182,561,486 80,665
12,294,611 30,006,864 51,283,358 35,465,757 30,063,310
523,425 19,807
5,317,668
4,792,353 132,387 20,771
262,755 5,890,158
79,536,487 467,843
3,555 1,401,111
17,300
1,676,447 582,769 204,683
1,781,424 3,946,800
10,161
58,967
10,602 85,354 17,551 35,300
3,841,383
15,415,801
542,025
6,377,711,170 33,000,014 3,006,000
165,717,222 67,500,000 72,475,061 62,958,930
500,000,140 100,000,000 57,966,232 56,800,400 65,481,650
16,000,000 255,999,927 95,040,000
187,323,751 2,750,000
39,998,000 80,000,000 53,725,463
561,750,000 117,960,106
4,773,346 30,000,000 23,545,000
20,988,090 20,737,500 1,919,600
25,500,000 282,207,320
4,600,000,000 66,428,660 31,400,000 24,000,000
176,028,410
21,870,000 72,900,000 15,750,000 29,712,375
283,000,000 1,500,000
33,853,200
666,562 5,808,290 1,742,490
101,000,020 5,540,828
50,495,900
10,751,200
2.70 24.00
2,580.30 7.80
11.00 90.00 8.40 1.70 1.00 2.20
59.90
118.50 200.00 752.20
1,372.80 485.60 143.20 600.00
1,650.00 1.90
12.00 8.00
24.10 98.90
710.00 600.00
1,434.60 123.80
1.90
17.10 4.40
165.00 0.60 1.00
29.20 39.00 56.70
126.00 0.60
400.00
25.00
340.00 720.90 531.70
0.10 54.00
7.00
81.00
Company Name ForeignHolding
Qty
IssuedQuantity
15/10/1804/01/1608/12/1615/10/1810/10/1820/12/1615/10/1829/06/1815/10/1815/10/1808/10/18
15/10/1815/10/1815/10/1815/10/1810/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1810/10/1815/10/18
12/10/1809/10/1812/10/1812/10/1815/10/18
15/10/1815/10/1815/10/1815/10/1815/10/18
15/10/1815/10/1803/10/1810/10/1815/10/1815/10/18
12/10/18
15/10/1811/10/1803/10/1827/03/1828/03/18
12/10/18
15/10/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 15-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
2.70 25.00
2580.30 7.80 11.00 90.00 8.40 1.70 1.10 2.30 59.90 .00
119.00 200.00 750.00 1375.00 453.00 145.00 600.00 1627.10
1.90 12.00 8.00 24.90 98.90
720.00 580.00 1420.00 123.80 1.90
17.10 4.60
162.00 .60 1.10
29.20 39.00 56.50 126.00
.60 389.00
25.00
300.00 670.00 664.00
.10 55.00
8.00
81.00
17,219,820,159 792,000,336
7,756,381,800 1,292,594,332
742,500,000 6,450,280,429
528,855,012 850,000,238 100,000,000 127,525,710
3,402,343,960 52,385,320
1,896,000,000 51,199,985,400 71,489,088,000
257,158,045,373 1,335,400,000 5,727,713,600
48,000,000,000 88,647,013,950 1,067,325,000 1,415,521,272
38,186,768 723,000,000
2,328,600,500
14,901,543,900 12,442,500,000 2,753,858,160 3,156,900,000
536,193,908
78,660,000,000 292,286,104
5,181,000,000 14,400,000
176,028,410
638,604,000 2,843,100,000
893,025,000 3,743,759,250
169,800,000 600,000,000
846,330,000
226,631,080 4,187,196,261
926,481,933 10,100,002
299,204,712
6,377,711,170 32,900,014 3,006,000
165,125,012 66,760,489 68,729,481 60,837,800
500,000,140 94,450,200 49,685,369 56,800,400 61,877,977
15,814,274 252,175,737 90,544,658 12,385,880 2,697,752
33,641,914 79,963,320 53,208,587
558,016,420 117,568,012
4,772,852 29,708,911 23,471,396
19,117,526 20,723,007 1,881,214
25,427,605 281,556,920
4,567,886,916 66,354,729 31,353,530 24,000,000
176,028,410
21,299,347 71,661,494 15,504,467 29,333,589
279,276,581 1,245,269
30,415,323
596,139 5,529,010 1,618,150
101,000,020 5,356,372
50,495,900
10,690,200
2.70 0.00 0.00 8.00 0.00 0.00 8.60 0.00 1.10 2.30 0.00 0.00
119.00 200.00 750.10 1375.00
0.00 145.00 600.20 1627.10
2.00 12.10 8.10 0.00 98.90
0.00 0.00 0.00 0.00 2.00
17.20 4.60
162.10 0.60 1.10
29.20 39.00 0.00 0.00 0.70
390.00
0.00
300.00 0.00 0.00 0.00 0.00
0.00
81.00
2.70 0.00 0.00 7.80 0.00 0.00 8.30 0.00 0.90 2.20 0.00 0.00
118.50 197.90 740.00 1365.00
0.00 143.00 600.00 1627.10
1.90 12.00 8.00 0.00 94.10
0.00 0.00 0.00 0.00 1.90
17.00 4.60
162.00 0.60 1.00
29.10 39.00 0.00 0.00 0.50
389.00
0.00
300.00 0.00 0.00 0.00 0.00
0.00
81.00
643 0 0
32911 0 0
1783 0
183376 47527
0 0
103807 44479929
14230 893565
0 113457
6000002 1627 4300 6010
14880 0
569
0 0 0 0
16270
88602 14
810 7200
22762
5869 780
0 0
67676 779
0
5400 0 0 0 0
0
1620000
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
-
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
FOOTWEAR AND TEXTILES
HEALTH CARE
HOTELS AND TRAVELS
MAIN BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARDWATCH LIST
MAIN BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
ACCESS ENG SLDOCKYARD (+)LANKEM DEV.
MTD WALKERS
AITKEN SPENCEC T HOLDINGSCARSONSDUNAMIS CAPITALEXPOLANKAHAYLEYSHEMAS HOLDINGSJKHMELSTACORPRICHARD PIERISSOFTLOGICSUNSHINE HOLDINGFORT LAND
BROWNS CAPITALBROWNS INVSTMNTSVALLIBEL ONE
ADAM CAPITALADAM INVESTMENTS (+)AMBEON CAPITAL
HAYLEYS FABRIC
ODEL PLC
ASIRIASIRI SURGDURDANS[X.0000]DURDANSNAWALOKA
SINGHE HOSPITALSLANKA HOSPITALS (+)
A.SPEN.HOT.HOLD.AMAYA LEISUREAHOT PROPERTIESHOTELS CORP.CITRUS LEISUREDOLPHIN HOTELSHOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSRENUKA CITY HOT.SIGIRIYA VILLAGETANGERINEKANDY HOTELSKINGSBURY
89,641,911 38,003,988 6,531,106
153,973,256
97,620,506 31,549,596 44,992,142 3,427,995
1,597,939,001 2,941,334
174,036,874 768,607,335 305,149,141
1,504,381,588 379,937,311 78,751,989
826,032
9,918,794 24,730,190 9,103,467
485,250 8,357,164
369,299
2,564,961
245,792
426,571,553 102,058 937,003 441,971
3,381,259
2,200 64,982,972
1,880,048 105,031
3,757,791 1,068,397
308,902 333,920 153,657
4,503 11,169,803
33,088 40,885 65,491
110,131,600 354,523
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
574,951,592 1,387,528,658 1,165,397,072 2,035,038,275 1,192,543,209
149,554,103 180,000,000
1,368,000,000 3,720,000,000 1,086,559,353
252,000,242 898,552,400
1,002,724,815
207,740,888
272,129,431
1,137,533,596 528,457,545
8,345,454 25,527,272
1,409,505,596
398,225,895 223,732,169
336,290,010 53,994,979
442,775,300 180,030,942 96,650,427 31,621,477 5,859,000 5,625,000
1,456,146,780 7,000,000 9,000,000
20,000,000 577,500,000 242,000,000
14.00 54.70 4.10
8.60
44.00 180.00 156.80 34.50 3.90
188.10 85.10
126.00 50.60 10.50 19.80 46.00 14.50
3.70 1.80
16.60
0.40 0.10 4.50
8.80
24.00
22.70 9.70
63.00 71.50 4.50
1.40 40.00
24.50 38.00 39.00 11.20 6.10
25.00 49.00 62.00 7.70
230.00 42.20 37.00 5.10
15.30
Company Name ForeignHolding
Qty
IssuedQuantity
15/10/1815/10/1815/10/18
15/10/18
15/10/1812/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/18
15/10/1815/10/1815/10/18
15/10/1811/10/1815/10/18
15/10/18
15/10/18
15/10/1815/10/1815/10/1811/10/1815/10/18
12/10/1815/10/18
15/10/1815/10/1815/10/1815/10/1815/10/1815/10/1812/10/1810/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 15-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
14.00 54.00 4.20
8.60
44.00 180.00 156.00 34.50 3.90
188.50 86.00 127.00 50.50 10.60 19.80 46.00 14.30
3.60 1.90 16.70
.40 .10 4.50
8.80
24.10
22.80 9.70 63.00 71.50 4.50
1.40 39.00
24.50 38.00 39.80 11.10 6.10 25.00 49.00 62.00 7.70
230.00 39.00 37.00 5.10 15.30
14,000,000,000 3,930,683,143
492,000,000
1,441,769,085
17,863,825,980 36,253,256,040 30,793,468,115 4,243,398,225 7,624,168,500
14,107,500,000 48,928,380,479
174,828,610,908 58,969,091,843 21,367,901,888 23,612,355,538 6,879,488,738 2,610,000,000
5,061,600,000 6,696,000,000
18,036,885,260
100,800,097 89,855,240
4,512,261,668
1,828,119,814
6,531,106,344
25,822,012,629 5,126,038,187
525,763,602 1,825,199,948 6,342,775,182
557,516,253 8,949,286,760
8,239,105,245 2,051,809,202
17,268,236,700 2,016,346,550
589,567,605 790,536,925 287,091,000 348,750,000
11,212,330,206 1,610,000,000
379,800,000 740,000,000
2,945,250,000 3,702,600,000
999,463,720 71,423,690
119,960,799
167,500,204
404,299,125 194,836,514 194,159,948 122,761,554
1,954,864,000 65,102,378
574,248,541 1,376,599,226 1,154,251,220 1,948,334,435 1,192,543,209
149,332,205 178,786,230
1,365,753,100 3,719,469,117 1,086,507,353
252,000,142 898,552,400
1,002,716,958
207,533,525
271,880,531
1,120,005,018 506,562,082
8,184,210 24,438,955
1,363,539,808
398,225,895 221,429,713
335,052,683 53,800,673
442,296,178 178,758,741 96,569,309 31,274,942 3,796,572 5,483,527
1,452,854,451 6,916,289 8,964,566
19,134,423 544,258,155 240,860,870
14.50 55.50 4.40
8.80
44.40 0.00
160.00 34.50 4.00
190.00 86.00 129.00 51.00 10.60 20.00 46.00 14.50
3.80 1.90 16.90
0.40 0.00 4.60
8.90
24.10
22.80 9.70 63.00 0.00 4.50
0.00 39.60
24.50 38.00 40.00 11.40 6.40 25.00 0.00 0.00 7.90
247.90 39.00 37.20 5.10 15.50
13.70 54.00 4.10
8.60
43.00 0.00
156.00 34.50 3.90
188.00 85.00 126.00 50.00 10.50 19.80 46.00 14.30
3.60 1.80 16.60
0.40 0.00 4.50
8.80
24.10
22.70 9.60 63.00 0.00 4.50
0.00 39.00
24.50 38.00 38.50 11.10 6.10 25.00 0.00 0.00 7.70
225.00 39.00 37.00 5.10 15.30
373795 153671 358933
151852
448991 0
31360 291560
1214003 130388 20501
86785194 6781440 684852 71980
113390 220600
678728 104410 69156
21200 0
13592
227077
24
379572 2580
315000 0
99000
0 864
114317 1330
119274 12338 15406
127500 0 0
283777 474835
195 4075 3315
23105
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
-
HOTELS AND TRAVELS
INFORMATION TECHNOLOGY
INVESTMENT TRUSTS
LAND AND PROPERTY
DIRI SAVI BOARD
WATCH LIST
MAIN BOARDDIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
BANSEI RESORTSBERUWALA RESORTSEDEN HOTEL LANKAGALADARI (+)CITRUS HIKKADUWAJETWING SYMPHONYMAHAWELI REACHMARAWILA RESORTSPALM GARDEN HOTLPEGASUS HOTELSRAMBODA FALLSRENUKA HOTELSROYAL PALMSSERENDIB HOTELSSERENDIB HOTELS[X.0000]TAL LANKALIGHTHOUSE HOTELFORTRESS RESORTSNUWARA ELIYATRANS ASIACITRUS WASKADUWA
ANILANA HOTELSBROWNS BEACHHOTEL DEVELOPERS (DS)MIRAMAR (TS)
E - CHANNELLING
PC HOUSE (TS)
CEYLON GUARDIANCEYLON INV.LANKA REALTY RENUKA HOLDINGSRENUKA HOLDINGS[X.0000]
AMBEON HOLDINGSCFICITGUARDIAN CAPITAL
LEE HEDGES
CARGO BOATCOLOMBO LAND (+)KELSEYON'ALLYOVERSEAS REALTY (+)R I L PROPERTY SEYLAN DEVTS (+)YORK ARCADE
C T LANDEQUITY TWO PLCMILLENNIUM HOUSE
27,336,269 185,109 547,040
459,808,890 98,663
107,757,086 33,986,134
128,696 64,614
108,120 355,060 171,157
2,708,825 19,325,553 7,385,266
116,211,782 228,803 221,871 37,527 84,073
205,021
647,471,506 2,907,534
12,537,225 347,585
1,133,854
1,875,432
6,744,732 2,973,511 7,803,436
10,073,512 1,465,514
3,663,813 97,974 63,062
331,800
15,054,830
126,725 72,289,382
362,417 44,066
1,145,183,189 244,073,291
1,932,212 4,373
1,377,190 123,782
39,830,701
53,728,000 600,000,000 105,600,000 500,829,564 204,782,354 502,188,559 47,066,447
228,000,000 43,267,000 30,391,538 20,000,000 40,297,530 50,000,000 75,514,738 36,011,056
139,637,494 46,000,000
110,886,684 2,186,040
200,000,000 201,746,915
1,006,752,069 129,600,000
2,046,645,686 2,750,000
122,131,415
343,400,001
82,978,868 99,451,059 12,657,555 89,034,626 12,856,830
356,869,666 6,762,496 6,715,137
25,833,808
25,602,730
10,200,036 199,881,008 17,429,274 17,500,770
1,243,029,582 800,000,000 147,964,860
750,000
81,250,000 31,000,000
134,681,320
5.20 0.60
13.10 6.80 4.50
12.00 13.70 1.80
21.30 20.70 17.00 41.10 16.30 16.00 12.20
13.10 33.70 8.60
1,010.00 81.50 2.90
1.30 13.10
61.90
4.50
0.10
66.10 35.70 20.00 17.30 12.20
11.10 49.00 59.20 20.10
70.00
65.50 15.10 35.00
100.00 16.30 6.90
10.50 95.00
27.00 42.10 9.40
Company Name ForeignHolding
Qty
IssuedQuantity
15/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1802/10/1815/10/1812/10/1812/10/1815/10/18
15/10/1815/10/1815/10/1809/10/1812/10/1815/10/18
15/10/1812/10/18
24/02/15
15/10/18
27/03/18
15/10/1815/10/1815/10/1815/10/1815/10/18
15/10/1808/10/1802/10/1815/10/18
15/10/18
15/10/1815/10/1812/10/1804/10/1815/10/1815/10/1815/10/1811/10/18
15/10/1804/10/1815/10/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 15-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
5.50 .60
13.00 6.80 4.70 12.00 13.40 1.80 21.30 20.50 18.00 41.20 16.30 17.70 12.20
13.90 30.10 9.40
1098.80 81.50 2.90
1.30 13.80 .00
61.90
4.50
.10
66.10 35.70 20.00 16.30 12.00
11.10 49.00 60.00 20.10
69.00
65.50 15.20 27.00 100.00 16.30 6.90 10.90 95.00
27.10 42.10 9.50
279,385,600 360,000,000
1,383,360,000 3,405,641,035
921,520,593 6,026,262,708
644,810,324 410,400,000 921,587,100 629,104,837 340,000,000
1,656,228,483 815,000,000
1,208,235,808 439,334,883
1,829,251,171 1,550,200,000
953,625,482 2,207,900,400
16,300,000,000 585,066,054
1,308,777,690 1,697,760,000
194,022,011,033 170,225,000
549,591,368
34,340,000
5,484,903,175 3,550,402,806
886,028,860 1,540,299,030
156,853,326
3,961,253,293 331,362,304 397,536,110 519,259,541
1,792,191,100
668,102,358 3,018,203,221
610,024,590 1,750,077,000
20,261,382,187 5,520,000,000 1,553,631,030
71,250,000
2,193,750,000 1,305,100,000 1,266,004,408
53,728,000 598,247,561 105,211,604 444,591,069 168,427,463 398,786,180 45,846,325
227,737,510 42,460,374 30,223,938 19,993,400 38,869,555 49,258,386 50,317,809 21,937,083
135,972,521 45,558,300
110,762,006 2,120,931
199,421,189 201,746,915
1,002,952,069 129,269,958
2,010,255,697 1,678,198
121,819,579
342,981,695
81,172,928 96,892,732 12,346,738 89,008,358 12,855,441
355,983,864 6,736,763 6,690,414
25,792,487
24,279,915
10,116,407 159,975,830 17,238,952 9,107,136
1,242,367,101 800,000,000 143,155,960
718,956
79,913,018 30,862,370
133,810,720
5.50 0.70 13.90 7.00 4.70 12.00 14.20 1.90 21.30 21.50 0.00 41.20 0.00 0.00 13.00
13.90 35.00 9.40 0.00 0.00 2.90
1.40 0.00 0.00 0.00
4.50
0.00
69.20 38.20 20.00 16.30 12.40
11.40 0.00 0.00 20.10
69.00
65.60 15.20 0.00 0.00 16.30 7.00 10.90 0.00
27.10 0.00 9.50
5.50 0.60 13.00 6.80 4.50 12.00 13.40 1.70 21.30 20.50 0.00 41.20 0.00 0.00 12.10
13.00 30.10 9.40 0.00 0.00 2.60
1.20 0.00 0.00 0.00
4.40
0.00
66.10 35.70 20.00 16.30 12.00
11.00 0.00 0.00 20.00
60.00
65.50 14.90 0.00 0.00 16.30 6.90 10.50 0.00
27.10 0.00 7.70
55 6046 1974
80907 41012 20820 78352 43684 2130
54871 0
247 0 0
3011
6105 65 9 0 0
5507
243369 0 0 0
24960
0
13289 18355 7080 815
273986
716351 0 0
8214
1329
81230 15065
0 0
8166 4080
143042 0
1491 0
55674
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
-
LAND AND PROPERTY
MANUFACTURING
MOTORS
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
CITY HOUSINGCOMMERCIAL DEV. (+)EAST WESTHUEJAYPDL (+)SERENDIB ENG.GRPSERENDIB LANDTOUCHWOOD (DS)
ABANSACLACL PLASTICSACMEALUFABCENTRAL IND.GRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA TILESLANKA WALLTILELAXAPANAPIRAMAL GLASSPRINTCARE PLCREGNIS (+)ROYAL CERAMICSAMSON INTERNAT.SWISSTEKTEEJAY LANKATOKYO CEMENTTOKYO CEMENT[X.0000]
ALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)LANKA CERAMICRICH PIERIS EXPSINGER IND. (+)SWADESHI
AGSTAR PLCAGSTAR PLC[X.0000]BLUE DIAMONDS[X.0000]BLUE DIAMONDSLANKA CEMENT (+) (DS)ORIENT GARMENTS (TS)PELWATTE (DS)SIERRA CABL
C M HOLDINGSDIMOLANKA ASHOKAUTODROMEUNITED MOTORS
SATHOSA MOTORS
42,658 16,348
39,417,559 701
64,704 28,852,604
120 3,330,747
199,091 9,421,416
119,258 11,157,706
175,211 710,020
36,837,272 53,115,827 8,634,419 5,251,849
17,004 967,726
2,505,959 7,740,038 5,686,498
650,157 38,561
597,950,228 317,897 457,191
12,558,932 115,129 657,479
322,834,402 66,353,005 58,462,551
1,318,783 3,496,703
85,221,504 187
149,068 22,858 4,795
8,350 0
662,327 28,696,435
458,255 36,440
2,016,474 5,276,445
471,204 95,811
1,027,560 18,285
5,791,330
4,403
13,379,850 12,000,000
138,240,000 1,800,000
66,000,000 32,383,250
360,000 106,905,600
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 53,050,410 54,600,000 39,000,000
950,086,080 85,966,670 11,267,863
110,789,384 4,232,771
27,372,000 701,956,580 267,300,000 133,650,000
299,302,840 306,843,357 94,632,904 6,000,000
11,163,745 10,000,380
149,333
307,526,310 17,473,690
194,633,623 206,601,782 173,510,748 54,916,656 67,976,891
537,512,430
15,200,000 8,876,437 3,620,843
12,000,000 100,900,626
6,033,622
4.80 70.10 13.80 25.50
115.10 6.90
1,481.70 2.60
71.00 37.70 73.40 4.10
15.50 26.80 55.10 68.00 6.60
82.00 67.50 74.20 35.00 57.00 86.80 75.50 11.10 4.10
30.00 68.50 75.10 95.50 39.30 30.00 23.50 21.20
13.20 12.00 12.20
132.00 171.70 64.20
14,991.10
3.50 5.00 0.20 0.60 2.50 7.00
2.10
42.00 355.40 818.10 87.40 78.00
413.70
Company Name ForeignHolding
Qty
IssuedQuantity
12/10/1815/10/1815/10/1815/10/1815/10/1815/10/1808/10/1811/03/14
15/10/1812/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1815/10/1812/10/1815/10/1815/10/1815/10/1808/10/1815/10/1815/10/1815/10/1815/10/1809/10/1815/10/1815/10/1812/10/1815/10/1815/10/1815/10/1815/10/18
15/10/1815/10/1815/10/1825/09/1815/10/1815/10/1821/09/18
03/10/1829/05/1515/10/1815/10/1806/09/1813/01/16
15/10/18
11/10/1811/10/1809/10/1812/10/1815/10/18
15/10/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 15-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
4.80 72.90 13.70 27.00 115.10 6.90
1500.00 2.50
68.10 37.40 73.50 4.40 15.50 26.60 55.00 68.00 6.80 82.00 67.60 74.20 34.60 57.00 80.30 75.50 11.10 4.10 27.00 68.50 75.90 85.50 39.90 30.00 23.50 21.20
13.20 12.00 12.80 150.00 172.00 64.20
15000.00
3.80 5.00 .20 .60 2.50 7.00 .00 2.00
45.00 355.00 775.10 77.20 79.00
425.00
64,223,280 841,200,000
1,907,712,000 45,900,000
7,596,600,000 223,444,425 533,412,000 277,954,560
362,849,760 4,515,983,472
309,197,500 168,763,843 186,902,100 529,793,870
3,306,000,000 16,320,000,000 1,072,849,272 4,908,643,984
540,000,000 1,617,560,000 2,814,000,000
781,060,911 4,604,775,588 4,122,300,000
432,900,000 3,895,352,928 2,579,000,100
771,848,616 8,320,282,738
404,229,631 1,075,719,600
21,058,697,400 6,281,550,000 2,833,380,000
3,950,797,488 3,682,120,284 1,154,521,429
792,000,000 1,916,815,017
642,024,396 2,238,665,936
1,076,342,085 87,368,450 38,926,725
123,961,069 433,776,870 384,416,592
1,597,456,939 1,128,776,103
638,400,000 3,154,685,710 2,962,211,658 1,048,800,000 7,870,248,828
2,496,109,421
9,088,974 11,869,691
137,529,508 1,798,147
65,102,306 32,383,215
240,092 106,098,694
4,932,456 117,384,756
1,838,105 41,039,232 11,925,104 19,357,966 59,910,961
239,793,900 162,431,160 59,529,987 7,546,375
20,935,771 78,811,552 13,532,784 52,692,083 53,248,785 38,911,609
924,933,272 82,120,010 11,146,013
109,433,810 3,795,758
27,191,175 701,956,580 264,110,666 133,402,095
299,302,840 306,843,357 91,727,704 5,814,266
11,072,296 9,798,206
137,020
307,520,810 17,473,690
191,897,894 193,137,022 31,140,155 54,901,056 46,704,635
219,786,160
14,497,734 8,493,314 1,063,257
11,908,200 93,010,184
5,964,902
0.00 72.90 14.10 27.00 115.10 6.90 0.00 0.00
68.10 0.00 73.50 4.50 16.00 26.90 56.90 68.90 6.90 0.00 68.00 74.30 35.30 0.00 86.70 75.50 11.20 4.30 0.00 69.90 76.00 0.00 40.50 30.30 24.00 21.20
13.90 12.00 12.90 0.00
172.00 64.20 0.00
0.00 0.00 0.30 0.60 0.00 0.00 0.00 2.20
0.00 0.00 0.00 0.00 80.00
425.00
0.00 72.90 13.70 27.00 115.10 6.90 0.00 0.00
68.10 0.00 73.30 4.10 15.20 26.30 54.60 67.00 6.60 0.00 66.00 74.20 34.50 0.00 80.10 75.50 11.10 4.10 0.00 68.50 75.00 0.00 38.00 30.00 23.40 21.00
13.20 12.00 12.00 0.00
171.00 64.20 0.00
0.00 0.00 0.20 0.60 0.00 0.00 0.00 2.00
0.00 0.00 0.00 0.00 78.00
425.00
0 3645
222761 270
11510 20700
0 0
68 0
119460 26249
201606 716
884468 88175
127950 0
148032 7421
2262300 0
6024 45300 22312 88479
0 13770
100912 0
7700 7164651 365622
7511
46917 24852 37720
0 288116 12840
0
0 0
40605 61 0 0 0
609566
0 0 0 0
83585
425
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
-
OIL PALMS
PLANTATIONS
POWER AND ENERGY
SERVICES
STORES AND SUPPLIES
MAIN BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARDWATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
BUKIT DARAH
GOOD HOPEINDO MALAYSELINSINGSHALIMAR
AGALAWATTE (+)BALANGODA (+)HORANAKAHAWATTE (+)KEGALLEKELANI VALLEY (+)KOTAGALAMALWATTE[X.0000] (+)MALWATTE (+)NAMUNUKULATALAWAKELLE (+)WATAWALA
BOGAWANTALAWAELPITIYAHAPUGASTENNE (+)HATTONMASKELIYAUDAPUSSELLAWA (+)
SPENCEPLANTATIONMADULSIMA (+)
LANKA IOCLAUGFS GAS[X.0000]LAUGFS GASLVL ENERGYPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA
LOTUS HYDROMACKWOODS ENERGY (TS)
LAKE HOUSE PRIN.
ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLSRENUKA CAPITAL
CEYLON PRINTERSMERC. SHIPPINGPARAGON
COLOMBO CITYE B CREASY
30,799,421
3,816,504 4,682,172 5,559,914 4,491,864
4,130,540 256,902 400,250
1,962,810 866,435 573,856
1,348,970 162,200
3,207,992 609,331 455,182
1,850,475
89,172 1,111,377
10,927,916 1,893,820
148,490 3,780,642
1,250,000 380,499
418,684,073 5,620,890
472,723 3,623,646
152,506,200 336,089
9,021,573 310,720,860
19,514 3,218,111
7,431
2,732,825 169,785 217,191 518,238
130,110 1,393,821
158,860
37,124 11,682
102,000,000
3,883,782 4,811,400 5,678,247 5,397,840
25,000,000 23,636,363 25,000,000 79,889,805 25,000,000 34,000,000 75,225,000 20,250,660
202,792,331 23,750,000 23,750,000
200,962,555
83,750,000 72,866,428 46,315,789
236,666,671 53,953,489 19,398,850
21,300,000 169,501,097
532,465,705 52,000,000
335,000,086 582,278,117 500,000,000 58,390,263
747,109,731 837,785,465
109,088,112 100,000,000
2,937,245
260,000,000 182,400,000 60,800,000
173,798,500
600,170 2,844,990 1,000,280
1,272,857 2,535,458
205.10
902.60 1,300.00
613.40 1,497.60
14.20 13.20 15.00 38.00 50.40 80.90 7.20 4.90 8.10
64.40 48.10 21.10
10.40 20.00 17.40 6.90
10.80 31.00
6.50
27.10 15.30 17.40 7.80 2.90
22.50 6.40 4.50
4.60 1.90
147.00
2.00 2.90
50.00 3.80
63.70 70.00 63.00
700.00 1,396.40
Company Name ForeignHolding
Qty
IssuedQuantity
15/10/18
12/10/1817/08/1812/10/1811/10/18
04/10/1815/10/1810/10/1812/10/1815/10/1812/10/1815/10/1815/10/1815/10/1812/10/1809/10/1815/10/18
15/10/1815/10/1815/10/1815/10/1815/10/1812/10/18
15/10/18
15/10/1815/10/1815/10/1815/10/1815/10/1810/10/1815/10/1815/10/18
15/10/1820/09/18
10/10/18
15/10/1815/10/1815/10/1815/10/18
11/10/1811/10/1809/10/18
15/10/1811/10/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 15-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
205.00
989.00 1350.00 620.20 1590.00
15.00 13.70 15.00 35.00 50.00 84.50 7.40 4.90 8.20 64.40 48.10 21.00
10.70 20.00 18.30 6.90 10.80 31.00
45.50 6.50
28.00 15.70 17.50 7.80 2.90 22.90 6.40 4.50
4.60 1.90
111.00
2.10 2.90 49.00 3.80
64.00 70.00 50.10
725.00 1422.90
20,920,200,000
3,505,501,633 6,254,820,000 3,483,036,710 8,083,805,184
355,000,000 311,999,992 375,000,000
3,035,812,590 1,260,000,000 2,750,600,000
541,620,000 99,228,234
1,642,617,881 1,529,500,000 1,142,375,000 4,240,309,911
871,000,000 1,457,328,560
805,894,729 1,633,000,030
582,697,681 601,364,350
969,150,000 1,101,757,131
14,429,820,606 795,600,000
5,829,001,496 4,541,769,313 1,450,000,000 1,313,780,918 4,781,502,278 3,770,034,593
501,805,315 190,000,000
431,775,015
520,000,000 528,960,000
3,040,000,000 660,434,300
38,230,829 199,149,300 63,017,640
890,999,900 3,540,513,551
95,391,181
3,561,719 4,253,672 5,477,686 5,397,840
23,243,407 22,012,339 23,325,230 77,856,978 23,471,675 32,353,553 67,705,824 20,250,660
183,666,498 22,185,088 21,948,751 86,573,848
79,946,397 69,846,247 44,274,404
216,349,499 52,348,037 18,609,100
21,293,000 167,429,569
530,173,400 51,561,925
334,450,200 580,878,117 499,013,400 58,161,236
698,295,912 837,001,900
109,011,612 100,000,000
2,431,599
260,000,000 182,184,531 60,529,801
173,552,600
568,550 2,840,223
906,620
1,169,157 2,503,832
205.50
0.00 0.00 0.00 0.00
0.00 14.00 0.00 0.00 55.00 0.00 7.70 5.10 8.20 0.00 0.00 21.90
10.80 20.00 18.30 6.90 10.80 0.00
0.00 6.50
28.60 15.70 17.50 7.80 2.90 0.00 6.50 4.50
4.60 0.00
0.00
2.10 3.00 49.00 4.00
0.00 0.00 0.00
725.00 0.00
205.00
0.00 0.00 0.00 0.00
0.00 13.20 0.00 0.00 50.00 0.00 7.20 4.90 8.00 0.00 0.00 21.00
10.40 19.10 15.70 6.90 10.50 0.00
0.00 6.40
26.80 15.10 17.30 7.70 2.90 0.00 6.40 4.50
4.60 0.00
0.00
2.00 2.90 49.00 3.80
0.00 0.00 0.00
725.00 0.00
20510
0 0 0 0
0 44048
0 0
101677 0
18834 5400
248176 0 0
14243
14585 76627 8756
20700 8460
0
0 24430
1652634 40186 22810 92600
149046 0
39665 450
782 0
0
420265 1183 1323
34037
0 0 0
4350 0
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
-
STORES AND SUPPLIES
TELECOMMUNICATIONS
TRADING
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
GESTETNERHUNTERS
DIALOG (+)SLT (+)
SINGER SRI LANKA (+)
BROWNSC.W.MACKIETESS AGROTESS AGRO[X.0000]
CFTEASTERN MERCHANTOFFICE EQUIPMENTRADIANT GEMS
1,506,840 4,508,867
7,684,507,593 812,267,772
490,989
6,120,388 419,064
7,718,754 671,923
264,150 13,401,520
144,471 638,949
2,657,812 5,145,000
8,143,778,405 1,804,860,000
375,628,830
212,625,000 35,988,556
339,797,287 50,000,000
140,196,000 117,446,000
833,560 2,400,000
100.20 453.80
11.70 20.10
31.00
50.00 45.00 0.50 0.50
3.00 4.80
84.70 20.50
Company Name ForeignHolding
Qty
IssuedQuantity
11/10/1812/10/18
15/10/1815/10/18
15/10/18
15/10/1812/10/1815/10/1815/10/18
15/10/1815/10/1827/09/1809/10/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 15-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
100.20 432.00
11.80 20.00
31.00
50.00 45.00 .50 .50
3.00 5.00 68.10 20.50
266,312,762 2,334,801,000
95,282,207,339 36,277,686,000
11,644,493,730
10,631,250,000 1,619,485,020
169,898,644 25,000,000
420,588,000 563,740,800 70,602,532 49,200,000
2,607,313 5,082,807
8,135,625,231 1,801,296,289
372,147,541
205,982,939 35,749,939
336,665,046 49,956,908
132,524,632 115,164,000
764,970 1,450,536
0.00 0.00
11.80 20.50
33.80
50.00 0.00 0.60 0.50
3.00 5.00 0.00 0.00
0.00 0.00
11.70 20.00
29.90
50.00 0.00 0.50 0.50
2.90 5.00 0.00 0.00
0 0
286975 69370
1673963628
744450 0
29262 5
17030 50 0 0
(+) - December Companies
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
-
Sector Statistics
BANKS FINANCE AND INSURANCEBEVERAGE FOOD AND TOBACCOCHEMICALS AND PHARMACEUTICALSCLOSED END FUNDSCONSTRUCTION AND ENGINEERINGDIVERSIFIED HOLDINGSFOOTWEAR AND TEXTILESHEALTH CAREHOTELS AND TRAVELSINVESTMENT TRUSTSINFORMATION TECHNOLOGYLAND AND PROPERTYMANUFACTURINGMOTORSOIL PALMSPLANTATIONSPOWER AND ENERGYSERVICESSTORES AND SUPPLIESTELECOMMUNICATIONSTRADING
Sector
15,092.34 24,230.83 5,151.63
82.91 1,339.00 1,428.91
812.60 811.50
2,625.50 9,324.66
26.63 544.64
2,737.71 12,738.04 49,292.96
730.11 108.90
15,959.13 28,415.67
147.12 11,470.28
Today
15,252.40 24,321.06 5,164.82
82.91 1,388.69 1,444.77
814.62 813.37
2,628.42 9,365.80
26.63 542.99
2,760.34 12,872.43 49,281.06
739.85 111.88
15,959.13 28,415.67
147.52 11,321.28
Previous
21,898.12 37,713.73 7,511.80
2,069.78 1,670.45 1,076.18
998.77 3,096.54
10,425.42 32.17
750.41 4,486.61
18,312.17 59,269.74 1,064.11
137.68 27,562.41 31,248.70
192.27 13,733.36
Today
22,130.36 37,854.16 7,531.03
2,146.59 1,688.99 1,078.85 1,001.08 3,099.99
10,471.41 32.17
748.14 4,523.33
18,505.37 59,255.43 1,078.31
141.45 27,562.41 31,248.70
192.79 13,554.96
Previous
141,589,687 51,768,034
80,504 1,620,000 1,038,250
97,681,344 227,101 797,016
1,767,632 1,039,419
24,960 567,634
12,749,401 84,010 20,510
585,936 1,998,172
456,808 4,350
356,345 1,674,754,424
Value
2,544,569 287,174 114,949 20,000
133,285 1,540,513
25,805 44,010
314,078 88,690 5,559
42,651 922,018
1,067 100
54,104 133,494 219,463
6 27,959
35,719,431
Volume
1,327 105 34 6
96 401
8 20
178 56 4
63 383
8 4
93 93 28 2
41 146
Trades
Price Index Total Return Index Turnover
1,989,211,536 42,238,925 3,096
Holdings in CDS
Quantity Market Value (Rs.)
Total
Domestic
Foreign
94,821,440,634
70,275,710,863
24,545,729,771
2,413,701,255,675
1,735,323,421,333
678,377,834,342
0
0
0
Today
DEBT MARKET
Corporate Debt
Value of Turnover(Rs.)
Volume of Turnover (No.)
Trades (No.)
0
0
3,000,086
3,325,200
Today Prv.DayGovt. Securities
Value of Turnover(Rs.)
Volume of Turnover (No.)
Trades (No.) 0 1
09-JUL-2012
2,189,000
22,000
3
Prv.Day
12-OCT-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
-
BANKS FINANCE AND INSURANCE
ALLIANCE
ALLIANCE
ARPICO
ARPICO
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLONBANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
CDB
CDB
CDB
CDBCDBCDB
CDBCENTRAL FINANCECENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCE
FIRST CAPITALCOMM LEASE & FIN
COM.CREDIT
COM.CREDIT
COM.CREDIT
COMMERCIAL BANK
COMMERCIAL BANK
BBB
BBB
BB-
BB-
AA
AA(LKA)
AAAAAAAAAAAAAA
AA
AA(lka)
AA
AA
AA
AA
AAAA(lka)
AA
AA
AA
AA
[SL]
[SL]
[SL]A-
BBB-BBB-
[SL]A-(SO)
BBB-A+
A+
A+
A+
BBB+A-
(SL)A+(SO)
AA
[SL]A+
AA-
AA-
100
100
100
100
100
100
100 100 100 100 100 100 100 100
100
100
100
100
100
100 100
100
100
100
100
100
100
100
100 100 100
100 100 100
100
100
100 100
100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
04-06-2018
08-01-2018
09-08-2017
05-01-2016
20-11-201318-12-201421-09-2018
15-10-2014
17-05-2018
10-09-201404-05-201827-08-2018
28-06-201812-12-201711-08-2015
10-12-2015
14-08-201413-10-2017
23-05-2018
10-08-2018
13-06-2018
LastTraded
Date
29/12/14
29/12/14
29/11/13
29/11/13
25/10/13
29/12/16
22/09/1422/09/1422/09/1422/09/1422/09/1425/10/1325/10/1306/10/15
29/12/16
29/12/16
06/10/15
06/10/15
25/10/13
25/10/1329/12/16
25/10/13
06/10/15
06/10/15
25/10/13
28/03/18
28/03/18
03/06/16
19/12/1319/12/1303/06/16
19/12/1312/12/1301/06/15
12/12/13
01/06/15
12/03/1421/07/15
10/12/15
01/06/15
10/12/15
09/03/16
28/10/16
29/12/18
29/12/19
28/11/18
28/11/18
24/10/23
28/12/21
21/09/1921/09/1921/09/2221/09/1921/09/2224/10/1824/10/1805/10/20
28/12/24
28/12/21
05/10/23
05/10/20
24/10/21
24/10/2228/12/24
24/10/18
05/10/23
05/10/20
24/10/21
27/03/23
27/03/23
03/06/21
19/12/1819/12/1803/06/21
19/12/1812/12/1801/06/20
12/12/18
01/06/19
12/03/1921/07/20
10/12/20
01/06/20
10/12/20
08/03/26
27/10/21
Maturity Date
Issued Date
Code
ALLI/BD/29/12/18-C2288-9ALLI/BD/29/12/19-C2287-9.35ARPI/BC/28/11/18A16.67ARPI/BC/28/11/18B16.75BOC/BC/24/10/23H13.75BOC/BD/28/12/21-C2379BOC/BC/21/09/19B7.75BOC/BC/21/09/19A08BOC/BC/21/09/22D8.25BOC/BC/21/09/19C7.42BOC/BC/21/09/22E7.42BOC/BC/24/10/18A13BOC/BC/24/10/18B12.6BOC/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/BC/24/10/21D13.25BOC/BC/24/10/22F13.25BOC/BD/28/12/24-C2378BOC/BC/24/10/18C11.12BOC/BD/05/10/23-C2317-9.5BOC/BD/05/10/20-C2320-8.25BOC/BC/24/10/21E11.12CDB/BD/27/03/23-C2391-14.2CDB/BD/27/03/23-C2392-13.75CDB/BD/03/06/21-C2351CDB/BC/19/12/18C15CDB/BC/19/12/18A16CDB/BD/03/06/21-C2350-12.75CDB/BC/19/12/18B15.5CFIN/BC/12/12/18C13.5CFIN/BD/01/06/20-C2302-9.52CFIN/BC/12/12/18D13.95CFIN/BD/01/06/19-C2300-9CFVF/BC/12/03/19C14CLC/BD/21/07/20-C2310-9.75COCR/BD/10/12/20-C2336COCR/BD/01/06/20-C2299-10.5COCR/BD/10/12/20-C2335-10.4COMB/BD/08/03/26-C2342-11.25COMB/BD/27/10/21-C2360-12
28/12/18
28/12/18
28/10/18
28/11/18
24/10/18
26/12/18
20/12/1820/09/1920/09/1920/03/1920/03/1924/10/1824/10/1804/04/19
27/12/18
27/12/18
04/04/19
04/01/19
24/10/18
24/10/1826/12/18
24/10/18
04/10/19
04/10/19
24/10/18
27/03/19
26/03/19
01/12/18
18/12/1818/12/1801/12/18
18/12/1812/12/1829/12/18
12/12/18
29/12/18
29/12/1829/12/18
08/12/18
28/12/18
08/12/18
07/03/19
26/10/18
Next CouponDue Date
Daily Movements Corporate Debt on 15-10-2018
12.52
15.36
13.34
9.01
8.88 12.44
13.75
16.76 12.75
15.42 13.25 9.24
9.50
9.47
10.50
11.25
11.02
100.00
100.00
101.91
101.14
101.50
100.00
100.00 96.87 100.00 100.00 100.00 100.00 111.85 97.00
100.00
100.00
100.00
100.00
125.55
100.00 100.00
100.00
100.00
100.00
100.00
100.00
99.96
100.00
110.00 99.00 99.95
100.00 100.23 101.15
111.14
100.00
110.34 100.67
100.00
100.00
100.00
100.00
102.66
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=